Comparing Back to the side-by-side chart ↗
Japan Exchange Group,Inc. (8697.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2193.50 | 2234.50 | 2193.50 | 2219.00 | +0.91% | 3,924,000 |
| 2026-10-15 | 2174.50 | 2199.00 | 2160.50 | 2199.00 | +0.46% | 4,956,300 |
| 2026-10-14 | 2255.00 | 2259.00 | 2187.00 | 2189.00 | -3.03% | 5,298,300 |
| 2026-10-13 | 2233.50 | 2277.50 | 2229.00 | 2257.50 | -0.55% | 4,282,000 |
| 2026-10-09 | 2261.00 | 2280.00 | 2233.00 | 2270.00 | +0.82% | 5,230,700 |
| 2026-10-08 | 2276.50 | 2281.00 | 2249.50 | 2251.50 | -1.29% | 2,946,100 |
| 2026-10-07 | 2296.00 | 2316.50 | 2272.50 | 2281.00 | -1.21% | 3,012,500 |
| 2026-10-06 | 2310.00 | 2326.00 | 2300.00 | 2309.00 | +0.87% | 2,611,700 |
| 2026-10-05 | 2300.50 | 2324.00 | 2286.00 | 2289.00 | -0.65% | 2,908,800 |
| 2026-10-02 | 2293.00 | 2312.00 | 2288.00 | 2304.00 | -0.99% | 2,622,200 |
| 2026-10-01 | 2315.00 | 2336.50 | 2275.00 | 2327.00 | +1.28% | 3,316,200 |
| 2026-09-30 | 2274.50 | 2313.00 | 2268.50 | 2297.50 | +2.11% | 4,018,000 |
| 2026-09-29 | 2262.50 | 2284.00 | 2235.00 | 2250.00 | -2.58% | 3,635,500 |
| 2026-09-28 | 2323.00 | 2349.00 | 2296.00 | 2309.50 | -1.01% | 4,459,100 |
| 2026-09-25 | 2287.00 | 2363.50 | 2269.50 | 2333.00 | +2.59% | 4,217,700 |
| 2026-09-24 | 2235.50 | 2283.00 | 2226.00 | 2274.00 | +1.72% | 4,245,000 |
| 2026-09-18 | 2278.50 | 2293.00 | 2223.50 | 2235.50 | -0.75% | 5,136,300 |
| 2026-09-17 | 2215.00 | 2281.50 | 2215.00 | 2252.50 | +1.88% | 2,413,300 |
| 2026-09-16 | 2197.50 | 2221.00 | 2194.50 | 2211.00 | +0.61% | 2,523,500 |
| 2026-09-15 | 2202.50 | 2229.50 | 2182.50 | 2197.50 | -0.81% | 3,168,100 |
| 2026-09-14 | 2220.50 | 2220.50 | 2173.50 | 2215.50 | +0.23% | 1,919,200 |
| 2026-09-11 | 2188.00 | 2236.50 | 2188.00 | 2210.50 | -0.70% | 3,331,500 |
| 2026-09-10 | 2181.00 | 2226.00 | 2180.00 | 2226.00 | +1.18% | 2,930,200 |
| 2026-09-09 | 2183.50 | 2223.00 | 2171.50 | 2200.00 | -0.16% | 3,653,600 |
| 2026-09-08 | 2208.00 | 2244.00 | 2198.00 | 2203.50 | -1.34% | 3,095,000 |
| 2026-09-07 | 2242.00 | 2252.00 | 2213.50 | 2233.50 | -0.25% | 3,189,600 |
| 2026-09-04 | 2194.00 | 2244.00 | 2179.50 | 2239.00 | +4.43% | 5,537,200 |
| 2026-09-03 | 2146.50 | 2185.00 | 2141.00 | 2144.00 | -0.07% | 3,353,000 |
| 2026-09-02 | 2200.00 | 2200.00 | 2145.50 | 2145.50 | -3.20% | 4,608,000 |
| 2026-09-01 | 2255.50 | 2263.00 | 2204.00 | 2216.50 | -1.49% | 3,188,900 |
| 2026-08-31 | 2265.50 | 2286.00 | 2250.00 | 2250.00 | -1.88% | 6,808,400 |
| 2026-08-28 | 2285.50 | 2313.00 | 2280.00 | 2293.00 | +0.37% | 2,861,100 |
| 2026-08-27 | 2290.00 | 2294.00 | 2271.00 | 2284.50 | -0.17% | 2,479,900 |
| 2026-08-26 | 2280.00 | 2295.50 | 2260.50 | 2288.50 | +1.15% | 2,575,300 |
| 2026-08-25 | 2258.00 | 2272.00 | 2237.50 | 2262.50 | +1.07% | 1,791,800 |
| 2026-08-24 | 2238.00 | 2247.50 | 2214.00 | 2238.50 | +0.02% | 2,377,700 |
| 2026-08-21 | 2200.00 | 2246.00 | 2199.50 | 2238.00 | +0.61% | 2,326,900 |
| 2026-08-20 | 2205.50 | 2224.50 | 2176.00 | 2224.50 | +1.44% | 2,818,400 |
| 2026-08-19 | 2154.50 | 2199.00 | 2135.00 | 2193.00 | +0.07% | 4,450,000 |
| 2026-08-18 | 2216.50 | 2220.00 | 2183.50 | 2191.50 | -1.35% | 3,600,200 |
| 2026-08-17 | 2230.00 | 2233.00 | 2200.50 | 2221.50 | -1.00% | 2,843,200 |
| 2026-08-14 | 2287.50 | 2300.00 | 2241.00 | 2244.00 | -1.97% | 3,369,300 |
| 2026-08-13 | 2269.00 | 2302.00 | 2257.50 | 2289.00 | +1.64% | 2,411,500 |
| 2026-08-12 | 2278.50 | 2285.00 | 2236.50 | 2252.00 | -0.35% | 2,616,100 |
| 2026-08-10 | 2260.00 | 2271.00 | 2242.50 | 2260.00 | -0.18% | 1,823,800 |
| 2026-08-07 | 2315.00 | 2319.00 | 2264.00 | 2264.00 | -1.31% | 2,335,000 |
| 2026-08-06 | 2293.00 | 2311.50 | 2265.00 | 2294.00 | +0.09% | 3,277,400 |
| 2026-08-05 | 2244.00 | 2292.00 | 2233.00 | 2292.00 | +4.47% | 4,270,700 |
| 2026-08-04 | 2172.00 | 2230.50 | 2164.00 | 2194.00 | +0.94% | 3,278,500 |
| 2026-08-03 | 2162.00 | 2173.50 | 2115.00 | 2173.50 | -0.87% | 4,095,100 |
| 2026-07-31 | 2129.00 | 2219.00 | 2101.50 | 2192.50 | +1.32% | 6,623,200 |
| 2026-07-30 | 2198.00 | 2228.50 | 2151.00 | 2164.00 | -5.50% | 6,744,800 |
| 2026-07-29 | 2257.00 | 2356.00 | 2244.50 | 2290.00 | +2.19% | 8,543,200 |
| 2026-07-28 | 2260.00 | 2287.50 | 2214.50 | 2241.00 | -2.08% | 5,899,700 |
| 2026-07-27 | 2256.50 | 2299.00 | 2256.50 | 2288.50 | +2.99% | 3,133,100 |
| 2026-07-24 | 2241.50 | 2252.00 | 2219.00 | 2222.00 | -1.55% | 3,631,200 |
| 2026-07-23 | 2200.00 | 2273.00 | 2200.00 | 2257.00 | +1.76% | 2,658,800 |
| 2026-07-22 | 2255.00 | 2259.50 | 2211.00 | 2218.00 | -1.66% | 3,790,400 |
| 2026-07-21 | 2163.00 | 2255.50 | 2139.50 | 2255.50 | +5.30% | 3,740,200 |
| 2026-07-17 | 2188.50 | 2216.00 | 2101.50 | 2142.00 | -4.29% | 3,904,300 |
| 2026-07-16 | 2210.00 | 2263.50 | 2202.50 | 2238.00 | -0.42% | 2,984,500 |
| 2026-07-15 | 2247.00 | 2260.50 | 2221.50 | 2247.50 | +1.63% | 4,314,900 |
| 2026-07-14 | 2180.50 | 2227.00 | 2161.50 | 2211.50 | +0.68% | 2,776,300 |
| 2026-07-13 | 2221.00 | 2236.50 | 2189.00 | 2196.50 | +0.92% | 2,911,300 |
| 2026-07-10 | 2172.00 | 2196.50 | 2156.50 | 2176.50 | +2.57% | 3,713,400 |
| 2026-07-09 | 2121.50 | 2142.50 | 2102.00 | 2122.00 | -1.44% | 3,759,000 |
| 2026-07-08 | 2180.00 | 2194.00 | 2133.50 | 2153.00 | -1.37% | 3,071,400 |
| 2026-07-07 | 2189.00 | 2223.00 | 2179.50 | 2183.00 | -0.27% | 3,820,500 |
| 2026-07-06 | 2186.50 | 2213.50 | 2167.50 | 2189.00 | +0.46% | 2,486,300 |
| 2026-07-03 | 2146.50 | 2191.50 | 2115.00 | 2179.00 | +2.57% | 3,923,200 |
| 2026-07-02 | 2083.50 | 2152.00 | 2083.50 | 2124.50 | +2.71% | 4,650,100 |
| 2026-07-01 | 2060.00 | 2130.50 | 2055.00 | 2068.50 | +1.15% | 4,051,300 |
| 2026-06-30 | 2061.50 | 2075.50 | 2038.50 | 2045.00 | +0.39% | 3,653,900 |
| 2026-06-29 | 2033.00 | 2068.00 | 2027.50 | 2037.00 | +1.24% | 3,254,800 |
| 2026-06-26 | 2023.00 | 2053.50 | 1982.00 | 2012.00 | -0.79% | 3,256,600 |
| 2026-06-25 | 2047.50 | 2048.00 | 1999.00 | 2028.00 | +0.62% | 3,362,100 |
| 2026-06-24 | 2069.50 | 2084.00 | 2011.00 | 2015.50 | -2.30% | 3,402,000 |
| 2026-06-23 | 2139.00 | 2146.00 | 2063.00 | 2063.00 | -4.27% | 4,269,900 |
| 2026-06-22 | 2145.50 | 2168.50 | 2111.50 | 2155.00 | +1.39% | 2,403,100 |
| 2026-06-19 | 2258.50 | 2260.00 | 2110.50 | 2125.50 | -5.89% | 7,389,000 |
| 2026-06-18 | 2237.00 | 2267.00 | 2226.00 | 2258.50 | +2.66% | 3,855,600 |
| 2026-06-17 | 2221.00 | 2254.50 | 2183.50 | 2200.00 | -1.08% | 3,964,100 |
| 2026-06-16 | 2217.00 | 2237.50 | 2195.50 | 2224.00 | +0.91% | 3,468,300 |
| 2026-06-15 | 2124.00 | 2228.00 | 2122.50 | 2204.00 | +3.89% | 5,138,200 |
| 2026-06-12 | 2100.00 | 2132.50 | 2090.00 | 2121.50 | +2.39% | 5,207,000 |
| 2026-06-11 | 2047.00 | 2077.00 | 2023.00 | 2072.00 | -0.10% | 3,136,400 |
| 2026-06-10 | 2075.00 | 2115.50 | 2062.00 | 2074.00 | -0.05% | 3,708,100 |
| 2026-06-09 | 2027.00 | 2075.00 | 2018.50 | 2075.00 | +3.85% | 4,102,400 |
| 2026-06-08 | 1966.00 | 1998.00 | 1962.00 | 1998.00 | -0.30% | 3,795,800 |
| 2026-06-05 | 2051.50 | 2085.50 | 1992.00 | 2004.00 | -1.72% | 3,956,200 |
| 2026-06-04 | 2090.00 | 2128.50 | 2031.50 | 2039.00 | -4.41% | 4,221,100 |
| 2026-06-03 | 2017.00 | 2147.50 | 2005.50 | 2133.00 | +9.22% | 9,137,100 |
| 2026-06-02 | 1996.00 | 2000.00 | 1907.00 | 1953.00 | -2.76% | 4,871,500 |
| 2026-06-01 | 1951.00 | 2051.50 | 1945.00 | 2008.50 | +2.95% | 4,552,000 |
| 2026-05-29 | 1896.50 | 1967.50 | 1895.50 | 1951.00 | +2.93% | 7,805,500 |
| 2026-05-28 | 1923.50 | 1944.00 | 1883.00 | 1895.50 | -1.40% | 4,131,600 |
| 2026-05-27 | 1995.00 | 2031.50 | 1914.00 | 1922.50 | -3.39% | 6,658,800 |
| 2026-05-26 | 1989.00 | 2017.00 | 1972.00 | 1990.00 | -0.52% | 4,043,800 |
| 2026-05-25 | 1971.50 | 2023.50 | 1951.00 | 2000.50 | +1.01% | 5,245,900 |
| 2026-05-22 | 1905.50 | 1980.50 | 1896.00 | 1980.50 | +5.51% | 7,261,200 |
| 2026-05-21 | 1862.00 | 1892.00 | 1842.00 | 1877.00 | +2.34% | 3,199,900 |
| 2026-05-20 | 1825.50 | 1845.00 | 1804.50 | 1834.00 | +0.80% | 4,754,300 |
| 2026-05-19 | 1773.00 | 1820.00 | 1772.00 | 1819.50 | +4.12% | 4,895,400 |
| 2026-05-18 | 1752.00 | 1782.50 | 1724.00 | 1747.50 | -1.13% | 4,294,500 |
| 2026-05-15 | 1801.00 | 1825.00 | 1752.00 | 1767.50 | -2.08% | 3,996,900 |
| 2026-05-14 | 1836.00 | 1843.50 | 1800.50 | 1805.00 | -2.35% | 3,557,400 |
| 2026-05-13 | 1804.00 | 1857.00 | 1792.50 | 1848.50 | +1.07% | 3,644,100 |
| 2026-05-12 | 1865.00 | 1869.50 | 1821.00 | 1829.00 | -1.00% | 3,961,700 |
| 2026-05-11 | 1864.50 | 1866.50 | 1829.00 | 1847.50 | -0.75% | 4,235,200 |
| 2026-05-08 | 1873.00 | 1927.00 | 1838.50 | 1861.50 | -0.27% | 5,884,800 |
| 2026-05-07 | 1861.50 | 1876.00 | 1823.00 | 1866.50 | +0.24% | 6,667,600 |
| 2026-05-01 | 1857.00 | 1880.00 | 1844.50 | 1862.00 | -0.08% | 3,859,000 |
| 2026-04-30 | 1912.00 | 1925.50 | 1839.50 | 1863.50 | -4.53% | 5,193,700 |
| 2026-04-28 | 1872.50 | 1956.50 | 1853.50 | 1952.00 | +5.94% | 5,981,900 |
| 2026-04-27 | 1817.00 | 1854.50 | 1803.00 | 1842.50 | +0.38% | 2,356,600 |
| 2026-04-24 | 1863.50 | 1869.50 | 1834.50 | 1835.50 | -0.84% | 2,283,300 |
| 2026-04-23 | 1864.00 | 1874.00 | 1837.00 | 1851.00 | -0.46% | 2,691,200 |
| 2026-04-22 | 1891.50 | 1901.50 | 1851.00 | 1859.50 | -1.51% | 2,759,400 |
| 2026-04-21 | 1897.00 | 1900.00 | 1872.50 | 1888.00 | +0.29% | 2,470,100 |
| 2026-04-20 | 1909.50 | 1925.50 | 1876.50 | 1882.50 | -0.92% | 2,307,000 |
| 2026-04-17 | 1919.50 | 1925.00 | 1900.00 | 1900.00 | -1.35% | 2,197,300 |
| 2026-04-16 | 1954.00 | 1955.00 | 1920.00 | 1926.00 | +0.42% | 2,914,800 |
| 2026-04-15 | 1971.00 | 1971.00 | 1917.50 | 1918.00 | +0.13% | 2,242,500 |
| 2026-04-14 | 1921.00 | 1931.00 | 1910.00 | 1915.50 | +0.82% | 2,008,100 |
| 2026-04-13 | 1919.00 | 1925.00 | 1895.00 | 1900.00 | -2.49% | 2,602,700 |
| 2026-04-10 | 1931.50 | 1949.00 | 1921.00 | 1948.50 | +1.43% | 2,856,600 |
| 2026-04-09 | 1949.00 | 1960.50 | 1913.00 | 1921.00 | -1.39% | 3,058,100 |
| 2026-04-08 | 1963.00 | 1965.00 | 1941.00 | 1948.00 | +2.26% | 4,643,500 |
| 2026-04-07 | 1913.00 | 1926.50 | 1897.00 | 1905.00 | +0.26% | 1,709,600 |
| 2026-04-06 | 1896.50 | 1918.50 | 1887.00 | 1900.00 | +0.72% | 1,841,400 |
| 2026-04-03 | 1886.00 | 1893.50 | 1872.00 | 1886.50 | +1.04% | 1,516,300 |
| 2026-04-02 | 1901.50 | 1904.50 | 1863.00 | 1867.00 | -0.51% | 3,080,600 |
| 2026-04-01 | 1857.00 | 1882.50 | 1850.50 | 1876.50 | +3.87% | 3,324,600 |
| 2026-03-31 | 1817.50 | 1849.50 | 1801.00 | 1806.50 | -0.28% | 5,102,200 |
| 2026-03-30 | 1750.50 | 1817.00 | 1750.50 | 1811.50 | -4.63% | 4,896,700 |
| 2026-03-27 | 1876.50 | 1914.00 | 1872.50 | 1899.50 | +0.16% | 4,931,700 |
| 2026-03-26 | 1888.50 | 1917.00 | 1883.00 | 1896.50 | +0.80% | 4,621,200 |
| 2026-03-25 | 1850.50 | 1907.00 | 1848.50 | 1881.50 | +1.87% | 4,853,200 |
| 2026-03-24 | 1857.00 | 1867.00 | 1823.00 | 1847.00 | +1.07% | 4,005,000 |
| 2026-03-23 | 1782.50 | 1834.50 | 1770.00 | 1827.50 | -0.79% | 4,701,900 |
| 2026-03-19 | 1858.00 | 1868.00 | 1839.00 | 1842.00 | -2.15% | 4,612,500 |
| 2026-03-18 | 1877.00 | 1888.00 | 1870.50 | 1882.50 | +1.54% | 2,841,900 |
| 2026-03-17 | 1870.50 | 1881.00 | 1840.50 | 1854.00 | +0.60% | 2,747,500 |
| 2026-03-16 | 1865.00 | 1876.50 | 1835.50 | 1843.00 | -0.62% | 3,300,700 |
| 2026-03-13 | 1805.50 | 1873.50 | 1805.50 | 1854.50 | -0.38% | 5,022,700 |
| 2026-03-12 | 1891.50 | 1915.00 | 1852.00 | 1861.50 | -5.58% | 4,715,500 |
| 2026-03-11 | 1968.00 | 1991.50 | 1965.00 | 1971.50 | +0.41% | 3,561,500 |
| 2026-03-10 | 1986.50 | 1994.00 | 1932.00 | 1963.50 | +0.28% | 4,823,200 |
| 2026-03-09 | 1895.00 | 1971.00 | 1883.00 | 1958.00 | -4.11% | 5,675,700 |
| 2026-03-06 | 2018.00 | 2049.50 | 1991.00 | 2042.00 | +0.15% | 2,975,500 |
| 2026-03-05 | 2052.50 | 2071.00 | 2025.50 | 2039.00 | +3.19% | 6,551,600 |
| 2026-03-04 | 1977.50 | 1995.50 | 1930.00 | 1976.00 | -3.44% | 6,150,800 |
| 2026-03-03 | 2111.00 | 2116.00 | 2043.50 | 2046.50 | -4.77% | 3,634,500 |
| 2026-03-02 | 2068.00 | 2150.00 | 2064.50 | 2149.00 | +0.63% | 4,241,300 |
| 2026-02-27 | 2082.00 | 2139.00 | 2080.00 | 2135.50 | +3.51% | 6,842,100 |
| 2026-02-26 | 2089.00 | 2119.00 | 2057.50 | 2063.00 | +0.61% | 6,310,500 |
| 2026-02-25 | 2041.50 | 2091.00 | 1980.00 | 2050.50 | +5.02% | 7,312,900 |
| 2026-02-24 | 1895.50 | 1963.00 | 1890.00 | 1952.50 | +4.02% | 5,127,200 |
| 2026-02-20 | 1875.00 | 1879.50 | 1841.50 | 1877.00 | +1.05% | 3,691,400 |
| 2026-02-19 | 1867.50 | 1875.00 | 1828.50 | 1857.50 | +0.54% | 2,708,200 |
| 2026-02-18 | 1868.00 | 1888.00 | 1847.50 | 1847.50 | +0.00% | 3,560,200 |
| 2026-02-17 | 1834.50 | 1859.50 | 1828.00 | 1847.50 | -0.24% | 2,826,400 |
| 2026-02-16 | 1875.00 | 1899.50 | 1836.00 | 1852.00 | +1.62% | 4,009,600 |
| 2026-02-13 | 1800.00 | 1857.00 | 1800.00 | 1822.50 | +0.77% | 4,223,600 |
| 2026-02-12 | 1815.00 | 1880.50 | 1806.50 | 1808.50 | -0.60% | 5,379,500 |
| 2026-02-10 | 1754.50 | 1829.50 | 1753.50 | 1819.50 | +5.33% | 4,999,800 |
| 2026-02-09 | 1710.00 | 1739.00 | 1694.00 | 1727.50 | +4.79% | 4,973,400 |
| 2026-02-06 | 1635.50 | 1653.00 | 1613.50 | 1648.50 | +0.79% | 3,747,600 |
| 2026-02-05 | 1688.50 | 1690.50 | 1628.50 | 1635.50 | +1.68% | 5,111,600 |
| 2026-02-04 | 1646.50 | 1657.00 | 1597.00 | 1608.50 | -3.68% | 7,541,200 |
| 2026-02-03 | 1654.50 | 1688.50 | 1649.50 | 1670.00 | +2.08% | 5,204,900 |
| 2026-02-02 | 1717.00 | 1717.00 | 1636.00 | 1636.00 | -3.02% | 3,709,100 |
| 2026-01-30 | 1668.50 | 1691.00 | 1665.00 | 1687.00 | +0.60% | 3,889,400 |
| 2026-01-29 | 1709.50 | 1735.50 | 1660.50 | 1677.00 | -3.04% | 4,701,500 |
| 2026-01-28 | 1711.00 | 1736.00 | 1704.50 | 1729.50 | -0.35% | 2,155,900 |
| 2026-01-27 | 1716.50 | 1735.50 | 1703.50 | 1735.50 | +0.20% | 1,725,800 |
| 2026-01-26 | 1711.00 | 1736.50 | 1703.50 | 1732.00 | -1.76% | 2,507,500 |
| 2026-01-23 | 1793.00 | 1797.00 | 1758.50 | 1763.00 | -0.06% | 1,794,500 |
| 2026-01-22 | 1766.00 | 1775.50 | 1758.50 | 1764.00 | +0.37% | 2,047,100 |
| 2026-01-21 | 1739.50 | 1760.00 | 1721.50 | 1757.50 | -1.24% | 3,089,800 |
| 2026-01-20 | 1782.00 | 1789.00 | 1765.00 | 1779.50 | -0.61% | 2,065,300 |
| 2026-01-19 | 1780.00 | 1790.50 | 1766.00 | 1790.50 | +0.53% | 1,696,100 |
| 2026-01-16 | 1788.00 | 1806.50 | 1774.00 | 1781.00 | -1.06% | 2,838,400 |
| 2026-01-15 | 1796.50 | 1811.50 | 1776.50 | 1800.00 | +0.81% | 3,091,200 |
| 2026-01-14 | 1763.00 | 1788.50 | 1747.00 | 1785.50 | +0.93% | 2,834,500 |
| 2026-01-13 | 1781.50 | 1798.00 | 1751.00 | 1769.00 | +0.28% | 3,007,900 |
| 2026-01-09 | 1746.00 | 1764.00 | 1737.00 | 1764.00 | +1.58% | 2,870,300 |
| 2026-01-08 | 1720.00 | 1749.50 | 1714.00 | 1736.50 | +0.55% | 2,091,700 |
| 2026-01-07 | 1716.50 | 1739.00 | 1705.50 | 1727.00 | -0.72% | 2,364,900 |
| 2026-01-06 | 1740.00 | 1749.50 | 1724.00 | 1739.50 | +0.87% | 2,439,600 |
| 2026-01-05 | 1691.00 | 1727.50 | 1688.00 | 1724.50 | +2.89% | 3,607,400 |
| 2025-12-30 | 1702.50 | 1706.00 | 1676.00 | 1676.00 | -1.50% | 3,333,700 |
| 2025-12-29 | 1709.00 | 1711.50 | 1693.00 | 1701.50 | +0.24% | 3,864,400 |
| 2025-12-26 | 1691.00 | 1708.00 | 1691.00 | 1697.50 | +0.33% | 1,831,900 |
| 2025-12-25 | 1695.00 | 1697.00 | 1680.50 | 1692.00 | +0.92% | 1,251,400 |
| 2025-12-24 | 1689.00 | 1690.00 | 1676.00 | 1676.50 | -0.74% | 2,295,200 |
| 2025-12-23 | 1683.00 | 1699.00 | 1677.00 | 1689.00 | +1.35% | 3,788,300 |
| 2025-12-22 | 1676.00 | 1678.50 | 1655.00 | 1666.50 | +0.12% | 3,348,700 |
| 2025-12-19 | 1684.50 | 1689.50 | 1657.00 | 1664.50 | -0.45% | 7,203,400 |
| 2025-12-18 | 1661.00 | 1673.00 | 1655.00 | 1672.00 | +0.09% | 4,301,200 |
| 2025-12-17 | 1657.00 | 1672.50 | 1646.00 | 1670.50 | -0.36% | 3,118,200 |
| 2025-12-16 | 1732.00 | 1746.50 | 1676.50 | 1676.50 | -6.34% | 4,455,800 |
| 2025-12-15 | 1778.00 | 1806.50 | 1740.00 | 1790.00 | +2.99% | 2,558,000 |
| 2025-12-12 | 1714.00 | 1741.50 | 1710.00 | 1738.00 | +2.36% | 2,565,200 |
| 2025-12-11 | 1736.00 | 1738.50 | 1685.00 | 1698.00 | -1.54% | 2,194,100 |
| 2025-12-10 | 1716.00 | 1737.00 | 1713.00 | 1724.50 | +0.47% | 1,848,900 |
| 2025-12-09 | 1702.00 | 1719.00 | 1698.00 | 1716.50 | +0.79% | 2,448,600 |
| 2025-12-08 | 1724.00 | 1731.50 | 1689.50 | 1703.00 | -1.96% | 2,593,700 |
| 2025-12-05 | 1748.00 | 1753.00 | 1716.00 | 1737.00 | -0.46% | 2,224,800 |
| 2025-12-04 | 1740.50 | 1762.00 | 1733.00 | 1745.00 | +0.35% | 2,004,100 |
| 2025-12-03 | 1733.00 | 1746.50 | 1729.50 | 1739.00 | +0.35% | 2,021,100 |
| 2025-12-02 | 1733.00 | 1737.00 | 1719.00 | 1733.00 | +0.43% | 2,087,900 |
| 2025-12-01 | 1776.50 | 1782.00 | 1720.00 | 1725.50 | -3.68% | 2,286,000 |
| 2025-11-28 | 1780.00 | 1793.50 | 1773.50 | 1791.50 | +0.31% | 2,390,000 |
| 2025-11-27 | 1776.00 | 1792.00 | 1773.00 | 1786.00 | +0.85% | 1,775,800 |
| 2025-11-26 | 1748.50 | 1773.50 | 1738.00 | 1771.00 | +1.17% | 3,032,700 |
| 2025-11-25 | 1764.00 | 1765.50 | 1733.50 | 1750.50 | +0.00% | 3,257,700 |
| 2025-11-21 | 1723.00 | 1770.00 | 1723.00 | 1750.50 | +0.57% | 11,915,400 |
| 2025-11-20 | 1725.00 | 1769.50 | 1717.50 | 1740.50 | +2.93% | 3,233,500 |
| 2025-11-19 | 1722.00 | 1722.00 | 1639.00 | 1691.00 | -1.54% | 4,289,400 |
| 2025-11-18 | 1757.50 | 1762.00 | 1711.50 | 1717.50 | -2.61% | 3,022,600 |
| 2025-11-17 | 1785.00 | 1811.50 | 1756.00 | 1763.50 | -1.43% | 3,605,100 |
| 2025-11-14 | 1795.50 | 1812.00 | 1772.50 | 1789.00 | -0.45% | 2,965,600 |
| 2025-11-13 | 1796.50 | 1806.00 | 1786.00 | 1797.00 | +0.03% | 2,469,200 |
| 2025-11-12 | 1787.50 | 1799.00 | 1776.00 | 1796.50 | +0.28% | 2,059,300 |
| 2025-11-11 | 1800.00 | 1808.00 | 1771.00 | 1791.50 | +0.65% | 1,816,400 |
| 2025-11-10 | 1746.00 | 1786.00 | 1743.00 | 1780.00 | +2.18% | 2,609,800 |
| 2025-11-07 | 1752.00 | 1768.00 | 1734.00 | 1742.00 | -2.16% | 2,753,400 |
| 2025-11-06 | 1762.00 | 1800.00 | 1740.00 | 1780.50 | +3.40% | 4,641,900 |
| 2025-11-05 | 1761.00 | 1765.00 | 1672.50 | 1722.00 | -2.21% | 4,502,600 |
| 2025-11-04 | 1730.00 | 1781.50 | 1719.50 | 1761.00 | +1.82% | 4,661,300 |
| 2025-10-31 | 1721.00 | 1747.50 | 1709.50 | 1729.50 | +0.67% | 4,366,200 |
| 2025-10-30 | 1665.00 | 1718.00 | 1661.00 | 1718.00 | +1.87% | 11,410,300 |
| 2025-10-29 | 1766.00 | 1781.50 | 1686.50 | 1686.50 | -4.93% | 4,539,800 |
| 2025-10-28 | 1797.50 | 1799.00 | 1764.50 | 1774.00 | -0.76% | 2,684,600 |
| 2025-10-27 | 1800.00 | 1811.00 | 1776.00 | 1787.50 | +1.25% | 3,694,000 |
| 2025-10-24 | 1757.00 | 1782.00 | 1753.50 | 1765.50 | +0.51% | 4,171,100 |
| 2025-10-23 | 1810.00 | 1813.00 | 1756.00 | 1756.50 | -3.12% | 4,160,300 |
| 2025-10-22 | 1834.50 | 1842.00 | 1813.00 | 1813.00 | -1.15% | 3,780,500 |
| 2025-10-21 | 1819.50 | 1884.00 | 1807.00 | 1834.00 | +3.41% | 5,917,900 |
| 2025-10-20 | 1790.00 | 1791.00 | 1762.00 | 1773.50 | +1.28% | 2,876,300 |
| 2025-10-17 | 1745.50 | 1771.00 | 1736.00 | 1751.00 | +0.17% | 4,472,000 |
| 2025-10-16 | 1723.00 | 1748.00 | 1717.50 | 1748.00 | +2.70% | 5,306,300 |
| 2025-10-15 | 1702.00 | 1709.50 | 1685.00 | 1702.00 | +1.92% | 3,832,100 |
| 2025-10-14 | 1718.00 | 1724.50 | 1655.50 | 1670.00 | -4.57% | 5,758,000 |
| 2025-10-10 | 1796.00 | 1800.00 | 1742.00 | 1750.00 | -1.69% | 4,621,800 |
| 2025-10-09 | 1778.00 | 1789.00 | 1758.00 | 1780.00 | +0.11% | 4,371,400 |
| 2025-10-08 | 1725.00 | 1778.00 | 1719.00 | 1778.00 | +4.80% | 5,403,400 |
| 2025-10-07 | 1750.00 | 1751.50 | 1696.50 | 1696.50 | -2.64% | 3,039,400 |
| 2025-10-06 | 1750.00 | 1754.00 | 1710.00 | 1742.50 | +3.35% | 4,686,700 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+14.50%). Schwächster Monat: Mär (-10.41%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Japan Exchange Group,Inc. (8697.T)?
2219.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 8697.T?
2363.50 im Hoch und 1597.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Japan Exchange Group,Inc.?
Historisch war der stärkste Kalendermonat von 8697.T der Feb (Durchschnitt +14.50%), der schwächste der Mär (Durchschnitt -10.41%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.