|
Jones Group - [Ticker: JNY] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | JNY quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 699,900 | 37.50 | 37.96 | 37.12 | 37.75 | 00:00:00 | 2004-04-23 | 794,500 | 37.84 | 38.17 | 37.52 | 37.85 | 00:00:00 | 2004-04-26 | 797,300 | 38.03 | 38.09 | 37.09 | 37.21 | 00:00:00 | 2004-04-27 | 1,725,000 | 38.00 | 38.92 | 37.96 | 38.52 | 00:00:00 | 2004-04-28 | 1,162,600 | 38.50 | 38.51 | 37.32 | 37.62 | 00:00:00 | 2004-04-29 | 981,100 | 37.52 | 37.69 | 36.56 | 36.90 | 00:00:00 | 2004-04-30 | 840,300 | 37.23 | 37.45 | 36.60 | 36.60 | 00:00:00 | 2004-05-03 | 1,153,100 | 36.78 | 37.04 | 36.45 | 37.04 | 00:00:00 | 2004-05-04 | 757,300 | 37.19 | 37.20 | 36.57 | 36.71 | 00:00:00 | 2004-05-05 | 625,800 | 36.73 | 37.14 | 36.59 | 36.79 | 00:00:00 | 2004-05-06 | 787,300 | 36.52 | 36.83 | 36.10 | 36.48 | 00:00:00 | 2004-05-07 | 849,200 | 36.48 | 37.07 | 35.57 | 35.64 | 00:00:00 | 2004-05-10 | 991,800 | 35.53 | 36.08 | 35.20 | 35.40 | 00:00:00 | 2004-05-11 | 715,400 | 35.60 | 36.26 | 35.55 | 36.10 | 00:00:00 | 2004-05-12 | 770,400 | 36.10 | 36.36 | 35.45 | 36.34 | 00:00:00 | 2004-05-13 | 732,300 | 36.24 | 36.62 | 36.07 | 36.39 | 00:00:00 | 2004-05-14 | 693,600 | 36.35 | 36.86 | 35.90 | 36.65 | 00:00:00 | 2004-05-17 | 728,400 | 36.60 | 36.61 | 35.65 | 35.92 | 00:00:00 | 2004-05-18 | 829,300 | 36.20 | 37.07 | 36.19 | 37.07 | 00:00:00 | 2004-05-19 | 2,117,100 | 37.40 | 37.60 | 36.69 | 36.79 | 00:00:00 | 2004-05-20 | 776,900 | 36.54 | 36.59 | 35.92 | 36.34 | 00:00:00 | 2004-05-21 | 537,900 | 36.60 | 36.97 | 36.29 | 36.70 | 00:00:00 | 2004-05-24 | 794,600 | 37.49 | 37.64 | 36.87 | 37.01 | 00:00:00 | 2004-05-25 | 659,800 | 37.02 | 38.24 | 36.70 | 38.16 | 00:00:00 | 2004-05-26 | 587,000 | 37.99 | 38.00 | 37.65 | 37.92 | 00:00:00 | 2004-05-27 | 615,500 | 38.02 | 38.48 | 37.90 | 38.31 | 00:00:00 | 2004-05-28 | 516,000 | 38.32 | 38.63 | 37.85 | 38.47 | 00:00:00 | 2004-06-01 | 784,600 | 38.48 | 38.88 | 38.28 | 38.55 | 00:00:00 | 2004-06-02 | 418,400 | 38.46 | 38.57 | 38.01 | 38.26 | 00:00:00 | 2004-06-03 | 462,600 | 38.24 | 38.24 | 37.63 | 37.80 | 00:00:00 | 2004-06-04 | 484,800 | 37.99 | 37.99 | 37.48 | 37.57 | 00:00:00 | 2004-06-07 | 301,800 | 37.70 | 38.39 | 37.50 | 38.33 | 00:00:00 | 2004-06-08 | 483,600 | 38.20 | 38.53 | 38.11 | 38.43 | 00:00:00 | 2004-06-09 | 437,600 | 38.21 | 38.22 | 37.73 | 37.91 | 00:00:00 | 2004-06-10 | 708,900 | 38.09 | 38.75 | 38.09 | 38.74 | 00:00:00 | 2004-06-14 | 897,200 | 38.60 | 38.88 | 38.28 | 38.35 | 00:00:00 | 2004-06-15 | 409,700 | 38.47 | 38.90 | 38.45 | 38.52 | 00:00:00 | 2004-06-16 | 462,400 | 38.67 | 39.14 | 38.57 | 39.05 | 00:00:00 | 2004-06-17 | 1,236,300 | 38.95 | 39.08 | 38.36 | 38.72 | 00:00:00 | 2004-06-18 | 708,200 | 38.55 | 38.84 | 38.50 | 38.59 | 00:00:00 | 2004-06-21 | 519,000 | 38.83 | 39.14 | 38.57 | 38.65 | 00:00:00 | 2004-06-22 | 952,100 | 38.65 | 38.83 | 38.34 | 38.57 | 00:00:00 | 2004-06-23 | 858,100 | 38.64 | 39.30 | 38.47 | 39.29 | 00:00:00 | 2004-06-24 | 587,400 | 39.29 | 39.50 | 39.14 | 39.21 | 00:00:00 | 2004-06-25 | 595,600 | 39.22 | 39.48 | 39.04 | 39.22 | 00:00:00 | 2004-06-28 | 834,600 | 39.32 | 40.00 | 39.13 | 39.74 | 00:00:00 | 2004-06-29 | 1,211,700 | 39.66 | 39.67 | 38.98 | 39.10 | 00:00:00 | 2004-06-30 | 764,500 | 39.10 | 39.68 | 38.98 | 39.48 | 00:00:00 | 2004-07-01 | 696,600 | 39.48 | 39.82 | 39.09 | 39.34 | 00:00:00 | 2004-07-02 | 731,400 | 39.42 | 39.67 | 39.15 | 39.32 | 00:00:00 | 2004-07-06 | 716,400 | 39.29 | 39.31 | 38.81 | 38.90 | 00:00:00 | 2004-07-07 | 704,600 | 38.80 | 39.66 | 38.80 | 39.41 | 00:00:00 | 2004-07-08 | 831,200 | 39.25 | 39.31 | 38.22 | 38.71 | 00:00:00 | 2004-07-09 | 920,400 | 38.85 | 39.30 | 38.72 | 38.83 | 00:00:00 | 2004-07-12 | 448,200 | 38.70 | 38.89 | 38.54 | 38.81 | 00:00:00 | 2004-07-13 | 698,900 | 38.81 | 38.84 | 38.45 | 38.69 | 00:00:00 | 2004-07-14 | 915,900 | 38.32 | 38.55 | 38.24 | 38.53 | 00:00:00 | 2004-07-15 | 684,700 | 38.50 | 38.77 | 37.50 | 38.48 | 00:00:00 | 2004-07-16 | 1,343,800 | 38.77 | 38.86 | 37.42 | 37.74 | 00:00:00 | 2004-07-19 | 1,255,600 | 37.90 | 38.14 | 37.62 | 37.73 | 00:00:00 | 2004-07-20 | 791,500 | 37.63 | 38.28 | 37.63 | 38.14 | 00:00:00 | 2004-07-21 | 656,400 | 38.34 | 38.49 | 38.01 | 38.11 | 00:00:00 | 2004-07-22 | 1,534,400 | 38.09 | 38.10 | 36.27 | 37.11 | 00:00:00 | 2004-07-23 | 939,000 | 37.15 | 37.20 | 36.56 | 36.86 | 00:00:00 | 2004-07-26 | 1,014,600 | 36.86 | 37.73 | 36.86 | 37.25 | 00:00:00 | 2004-07-27 | 2,113,300 | 37.26 | 37.26 | 35.65 | 36.47 | 00:00:00 | 2004-07-28 | 872,700 | 36.48 | 36.60 | 35.78 | 36.27 | 00:00:00 | 2004-07-29 | 1,200,500 | 36.46 | 37.26 | 36.46 | 36.75 | 00:00:00 | 2004-07-30 | 1,417,900 | 36.75 | 37.63 | 36.31 | 37.35 | 00:00:00 | 2004-08-02 | 1,088,600 | 37.21 | 37.80 | 37.00 | 37.65 | 00:00:00 | 2004-08-03 | 1,139,100 | 37.75 | 37.78 | 37.06 | 37.38 | 00:00:00 | 2004-08-04 | 1,069,800 | 37.11 | 37.11 | 36.65 | 36.87 | 00:00:00 | 2004-08-05 | 802,300 | 36.94 | 37.10 | 36.02 | 36.04 | 00:00:00 | 2004-08-06 | 1,187,700 | 36.02 | 36.10 | 35.20 | 35.29 | 00:00:00 | 2004-08-09 | 565,400 | 35.29 | 35.57 | 35.16 | 35.45 | 00:00:00 | 2004-08-10 | 538,700 | 35.46 | 35.82 | 35.21 | 35.81 | 00:00:00 | 2004-08-11 | 828,300 | 35.71 | 35.71 | 35.12 | 35.33 | 00:00:00 | 2004-08-12 | 616,700 | 35.34 | 35.53 | 34.94 | 35.22 | 00:00:00 | 2004-08-13 | 390,500 | 35.31 | 35.60 | 35.15 | 35.23 | 00:00:00 | 2004-08-16 | 415,000 | 35.45 | 36.20 | 35.42 | 36.17 | 00:00:00 | 2004-08-17 | 367,400 | 36.26 | 36.96 | 36.26 | 36.69 | 00:00:00 | 2004-08-18 | 532,300 | 36.69 | 36.72 | 36.36 | 36.50 | 00:00:00 | 2004-08-19 | 320,700 | 36.51 | 36.84 | 36.16 | 36.81 | 00:00:00 | 2004-08-20 | 507,100 | 36.81 | 37.27 | 36.65 | 37.23 | 00:00:00 | 2004-08-23 | 445,700 | 37.22 | 37.26 | 36.42 | 36.42 | 00:00:00 | 2004-08-24 | 735,400 | 36.65 | 36.73 | 35.94 | 36.05 | 00:00:00 | 2004-08-25 | 876,200 | 36.05 | 36.13 | 35.59 | 35.90 | 00:00:00 | 2004-08-26 | 1,454,100 | 35.60 | 35.79 | 35.20 | 35.21 | 00:00:00 | 2004-08-27 | 865,200 | 35.22 | 35.82 | 35.08 | 35.52 | 00:00:00 | 2004-08-30 | 478,100 | 35.62 | 35.87 | 35.44 | 35.63 | 00:00:00 | 2004-08-31 | 799,800 | 35.59 | 35.94 | 35.31 | 35.69 | 00:00:00 | 2004-09-01 | 441,600 | 35.78 | 36.01 | 35.65 | 35.70 | 00:00:00 | 2004-09-02 | 420,100 | 35.83 | 36.26 | 35.80 | 36.16 | 00:00:00 | 2004-09-03 | 675,500 | 36.17 | 36.28 | 35.85 | 35.95 | 00:00:00 | 2004-09-07 | 916,300 | 36.35 | 36.59 | 36.20 | 36.47 | 00:00:00 | 2004-09-08 | 751,000 | 36.50 | 36.82 | 35.97 | 36.00 | 00:00:00 | 2004-09-09 | 2,418,200 | 36.00 | 36.00 | 34.49 | 34.68 | 00:00:00 | 2004-09-10 | 1,499,000 | 34.68 | 35.00 | 34.41 | 34.78 | 00:00:00 | 2004-09-13 | 1,605,600 | 34.78 | 35.10 | 34.62 | 34.91 | 00:00:00 | 2004-09-14 | 1,200,800 | 35.25 | 35.67 | 35.03 | 35.60 | 00:00:00 | 2004-09-15 | 754,100 | 35.40 | 35.68 | 35.39 | 35.45 | 00:00:00 | 2004-09-16 | 817,000 | 35.55 | 35.76 | 35.30 | 35.31 | 00:00:00 | 2004-09-17 | 703,000 | 35.32 | 35.40 | 35.19 | 35.25 | 00:00:00 | 2004-09-20 | 625,100 | 35.25 | 35.35 | 35.10 | 35.15 | 00:00:00 | 2004-09-21 | 827,000 | 35.32 | 35.50 | 35.20 | 35.44 | 00:00:00 | 2004-09-22 | 971,100 | 35.35 | 35.36 | 34.81 | 34.90 | 00:00:00 | 2004-09-23 | 1,012,300 | 34.91 | 35.30 | 34.80 | 35.24 | 00:00:00 | 2004-09-24 | 763,400 | 35.24 | 35.39 | 35.06 | 35.37 | 00:00:00 | 2004-09-27 | 1,020,000 | 35.37 | 35.47 | 35.16 | 35.38 | 00:00:00 | 2004-09-28 | 1,118,000 | 35.37 | 35.38 | 35.08 | 35.18 | 00:00:00 | 2004-09-29 | 1,224,900 | 35.95 | 36.40 | 35.60 | 35.63 | 00:00:00 | 2004-09-30 | 1,100,000 | 35.63 | 35.98 | 35.38 | 35.80 | 00:00:00 | 2004-10-01 | 721,400 | 35.95 | 36.53 | 35.88 | 36.29 | 00:00:00 | 2004-10-04 | 830,600 | 36.65 | 37.03 | 36.50 | 36.68 | 00:00:00 | 2004-10-05 | 765,100 | 36.60 | 36.85 | 36.55 | 36.65 | 00:00:00 | 2004-10-06 | 695,800 | 36.66 | 37.20 | 36.65 | 37.11 | 00:00:00 | 2004-10-07 | 818,900 | 37.20 | 37.49 | 37.05 | 37.05 | 00:00:00 | 2004-10-08 | 869,600 | 37.06 | 37.26 | 36.54 | 36.75 | 00:00:00 | 2004-10-11 | 258,600 | 36.76 | 36.87 | 36.63 | 36.71 | 00:00:00 | 2004-10-12 | 743,600 | 36.60 | 36.61 | 36.13 | 36.30 | 00:00:00 | 2004-10-13 | 5,493,800 | 34.35 | 34.93 | 33.00 | 33.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|