Japan Exchange Group Inc. (JPXGY)
OTC: JPXGY
· Real-Time Price · USD
11.46
0.54 (4.95%)
At close: Oct 03, 2025, 3:56 PM
11.48
0.13%
After-hours: Oct 03, 2025, 03:33 PM EDT
JPXGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.60 | 11.86 | 11.45 | 11.45 | 11.45 | 4.85% | 53,136 |
| Oct 2, 2025 | 11.00 | 11.00 | 10.86 | 10.92 | 10.92 | -0.09% | 96,100 |
| Oct 1, 2025 | 10.96 | 10.97 | 10.90 | 10.93 | 10.93 | -1.53% | 37,415 |
| Sep 30, 2025 | 11.07 | 11.10 | 11.06 | 11.10 | 11.10 | -1.07% | 77,847 |
| Sep 29, 2025 | 10.95 | 11.30 | 10.65 | 11.22 | 11.22 | 0.27% | 33,300 |
| Sep 26, 2025 | 11.02 | 11.28 | 11.02 | 11.19 | 11.19 | -0.36% | 29,925 |
| Sep 25, 2025 | 11.39 | 11.42 | 11.14 | 11.23 | 11.23 | 4.37% | 58,113 |
| Sep 24, 2025 | 10.46 | 10.91 | 10.46 | 10.76 | 10.76 | 0.56% | 52,404 |
| Sep 23, 2025 | 10.36 | 10.71 | 10.36 | 10.70 | 10.70 | -0.56% | 36,242 |
| Sep 22, 2025 | 10.63 | 10.88 | 10.63 | 10.76 | 10.76 | 1.70% | 72,145 |
| Sep 19, 2025 | 10.60 | 10.69 | 10.54 | 10.58 | 10.58 | -0.94% | 67,701 |
| Sep 18, 2025 | 10.72 | 10.72 | 10.30 | 10.68 | 10.68 | 0.38% | 43,500 |
| Sep 17, 2025 | 10.41 | 10.92 | 10.41 | 10.64 | 10.64 | -0.84% | 48,000 |
| Sep 16, 2025 | 10.88 | 11.07 | 10.69 | 10.73 | 10.73 | 0.47% | 32,324 |
| Sep 15, 2025 | 10.80 | 10.80 | 10.65 | 10.68 | 10.68 | 0.47% | 91,747 |
| Sep 12, 2025 | 10.56 | 10.63 | 10.49 | 10.63 | 10.63 | -1.39% | 81,011 |
| Sep 11, 2025 | 10.72 | 10.83 | 10.41 | 10.78 | 10.78 | 3.06% | 923,046 |
| Sep 10, 2025 | 10.69 | 10.91 | 10.46 | 10.46 | 10.46 | 0.97% | 134,800 |
| Sep 9, 2025 | 10.32 | 10.36 | 10.28 | 10.36 | 10.36 | -1.24% | 127,200 |
| Sep 8, 2025 | 10.32 | 10.49 | 10.32 | 10.49 | 10.49 | 1.55% | 34,546 |
Page 1 of 131