|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 345,800 | 33.30 | 33.47 | 33.04 | 33.12 | 00:00:00 | | 2005-04-07 | 608,600 | 33.08 | 33.19 | 32.88 | 33.16 | 00:00:00 | | 2005-04-08 | 660,200 | 33.35 | 33.58 | 33.15 | 33.44 | 00:00:00 | | 2005-04-11 | 306,100 | 33.37 | 33.61 | 33.15 | 33.40 | 00:00:00 | | 2005-04-12 | 552,000 | 33.25 | 33.65 | 33.16 | 33.50 | 00:00:00 | | 2005-04-13 | 415,800 | 33.45 | 33.69 | 33.07 | 33.21 | 00:00:00 | | 2005-04-14 | 833,100 | 33.15 | 33.35 | 32.62 | 32.69 | 00:00:00 | | 2005-04-15 | 577,700 | 32.45 | 32.51 | 31.71 | 31.71 | 00:00:00 | | 2005-04-18 | 501,100 | 31.75 | 32.10 | 31.51 | 32.03 | 00:00:00 | | 2005-04-19 | 670,000 | 32.30 | 32.55 | 32.10 | 32.11 | 00:00:00 | | 2005-04-20 | 510,300 | 32.05 | 32.19 | 31.41 | 31.56 | 00:00:00 | | 2005-04-21 | 425,800 | 31.80 | 32.06 | 31.55 | 32.02 | 00:00:00 | | 2005-04-22 | 1,662,700 | 31.90 | 31.98 | 30.79 | 31.19 | 00:00:00 | | 2005-04-25 | 1,002,200 | 31.20 | 31.86 | 31.04 | 31.41 | 00:00:00 | | 2005-04-26 | 721,300 | 31.30 | 32.19 | 31.30 | 31.91 | 00:00:00 | | 2005-04-27 | 467,000 | 31.84 | 31.94 | 31.55 | 31.81 | 00:00:00 | | 2005-04-28 | 758,700 | 31.65 | 31.79 | 30.81 | 30.81 | 00:00:00 | | 2005-04-29 | 2,115,900 | 30.50 | 30.60 | 29.07 | 30.45 | 00:00:00 | | 2005-05-02 | 718,100 | 30.50 | 31.32 | 30.50 | 30.57 | 00:00:00 | | 2005-05-03 | 1,017,000 | 30.58 | 31.05 | 30.47 | 30.96 | 00:00:00 | | 2005-05-04 | 1,656,600 | 30.94 | 32.17 | 30.94 | 31.99 | 00:00:00 | | 2005-05-05 | 2,077,500 | 32.70 | 33.00 | 32.52 | 32.71 | 00:00:00 | | 2005-05-06 | 1,872,500 | 32.71 | 32.85 | 31.93 | 32.00 | 00:00:00 | | 2005-05-09 | 1,744,400 | 31.95 | 32.02 | 31.72 | 32.00 | 00:00:00 | | 2005-05-10 | 896,800 | 31.75 | 31.97 | 31.65 | 31.96 | 00:00:00 | | 2005-05-11 | 846,700 | 31.96 | 32.23 | 31.64 | 31.89 | 00:00:00 | | 2005-05-12 | 551,400 | 31.89 | 32.05 | 31.32 | 31.36 | 00:00:00 | | 2005-05-13 | 756,800 | 31.26 | 31.61 | 31.15 | 31.35 | 00:00:00 | | 2005-05-16 | 515,600 | 31.35 | 32.00 | 31.35 | 31.98 | 00:00:00 | | 2005-05-17 | 722,600 | 31.78 | 32.10 | 31.70 | 32.00 | 00:00:00 | | 2005-05-18 | 1,972,500 | 32.00 | 32.25 | 31.81 | 32.10 | 00:00:00 | | 2005-05-19 | 453,300 | 32.02 | 32.53 | 31.98 | 32.50 | 00:00:00 | | 2005-05-20 | 549,200 | 32.33 | 32.33 | 31.75 | 32.03 | 00:00:00 | | 2005-05-23 | 524,000 | 32.10 | 32.47 | 32.10 | 32.27 | 00:00:00 | | 2005-05-24 | 574,200 | 32.10 | 32.26 | 31.85 | 32.14 | 00:00:00 | | 2005-05-25 | 670,700 | 32.12 | 32.15 | 31.50 | 31.76 | 00:00:00 | | 2005-05-26 | 445,100 | 31.86 | 32.16 | 31.77 | 32.13 | 00:00:00 | | 2005-05-27 | 305,700 | 32.15 | 32.28 | 32.00 | 32.11 | 00:00:00 | | 2005-05-31 | 510,400 | 32.15 | 32.15 | 31.76 | 31.91 | 00:00:00 | | 2005-06-01 | 482,500 | 32.00 | 32.51 | 31.92 | 32.06 | 00:00:00 | | 2005-06-02 | 505,700 | 32.06 | 32.42 | 31.96 | 32.27 | 00:00:00 | | 2005-06-03 | 360,700 | 32.15 | 32.30 | 31.90 | 32.06 | 00:00:00 | | 2005-06-06 | 511,900 | 32.00 | 32.05 | 31.63 | 31.89 | 00:00:00 | | 2005-06-07 | 933,000 | 31.89 | 31.95 | 31.55 | 31.55 | 00:00:00 | | 2005-06-08 | 707,200 | 31.59 | 32.03 | 31.59 | 31.72 | 00:00:00 | | 2005-06-09 | 781,800 | 31.66 | 31.75 | 31.32 | 31.60 | 00:00:00 | | 2005-06-10 | 483,500 | 31.50 | 31.65 | 31.26 | 31.58 | 00:00:00 | | 2005-06-13 | 584,100 | 31.60 | 32.05 | 31.53 | 31.74 | 00:00:00 | | 2005-06-14 | 481,500 | 31.68 | 31.98 | 31.62 | 31.73 | 00:00:00 | | 2005-06-15 | 454,600 | 31.64 | 31.73 | 31.34 | 31.57 | 00:00:00 | | 2005-06-16 | 462,800 | 31.50 | 32.00 | 31.46 | 31.95 | 00:00:00 | | 2005-06-17 | 711,500 | 32.25 | 32.25 | 31.82 | 32.12 | 00:00:00 | | 2005-06-20 | 375,700 | 31.90 | 32.10 | 31.72 | 32.00 | 00:00:00 | | 2005-06-21 | 466,400 | 31.93 | 32.20 | 31.67 | 31.69 | 00:00:00 | | 2005-06-22 | 576,500 | 31.75 | 31.90 | 31.44 | 31.45 | 00:00:00 | | 2005-06-23 | 809,000 | 31.45 | 31.56 | 30.72 | 30.79 | 00:00:00 | | 2005-06-24 | 1,155,900 | 30.70 | 30.70 | 30.12 | 30.38 | 00:00:00 | | 2005-06-27 | 845,800 | 30.30 | 30.93 | 30.22 | 30.74 | 00:00:00 | | 2005-06-28 | 763,200 | 30.72 | 30.90 | 30.64 | 30.78 | 00:00:00 | | 2005-06-29 | 651,700 | 30.88 | 31.64 | 30.88 | 31.30 | 00:00:00 | | 2005-06-30 | 712,200 | 31.25 | 31.54 | 30.64 | 31.04 | 00:00:00 | | 2005-07-01 | 365,200 | 31.00 | 31.19 | 30.76 | 30.84 | 00:00:00 | | 2005-07-05 | 451,500 | 30.85 | 31.90 | 30.84 | 31.63 | 00:00:00 | | 2005-07-06 | 450,200 | 31.63 | 31.72 | 31.39 | 31.44 | 00:00:00 | | 2005-07-07 | 334,100 | 31.20 | 31.46 | 30.93 | 31.36 | 00:00:00 | | 2005-07-08 | 363,100 | 31.43 | 31.87 | 31.30 | 31.75 | 00:00:00 | | 2005-07-11 | 399,700 | 31.95 | 32.20 | 31.84 | 32.17 | 00:00:00 | | 2005-07-12 | 579,900 | 32.24 | 32.40 | 32.11 | 32.25 | 00:00:00 | | 2005-07-13 | 589,000 | 32.26 | 32.55 | 32.20 | 32.52 | 00:00:00 | | 2005-07-14 | 915,100 | 32.58 | 32.95 | 32.57 | 32.77 | 00:00:00 | | 2005-07-15 | 409,700 | 32.78 | 33.13 | 32.59 | 32.87 | 00:00:00 | | 2005-07-18 | 427,300 | 32.87 | 33.14 | 32.80 | 32.83 | 00:00:00 | | 2005-07-19 | 384,500 | 32.85 | 33.14 | 32.68 | 33.11 | 00:00:00 | | 2005-07-20 | 674,800 | 33.11 | 33.27 | 32.76 | 33.23 | 00:00:00 | | 2005-07-21 | 796,200 | 33.45 | 33.45 | 32.94 | 33.15 | 00:00:00 | | 2005-07-22 | 464,300 | 33.28 | 33.43 | 32.99 | 33.13 | 00:00:00 | | 2005-07-25 | 435,700 | 33.17 | 33.37 | 32.85 | 32.94 | 00:00:00 | | 2005-07-26 | 606,000 | 32.90 | 33.10 | 32.31 | 32.47 | 00:00:00 | | 2005-07-27 | 522,300 | 32.43 | 32.59 | 32.36 | 32.50 | 00:00:00 | | 2005-07-28 | 2,218,500 | 30.75 | 31.22 | 29.96 | 31.09 | 00:00:00 | | 2005-07-29 | 1,049,500 | 30.65 | 30.89 | 30.42 | 30.57 | 00:00:00 | | 2005-08-01 | 1,037,300 | 30.58 | 30.58 | 29.92 | 30.16 | 00:00:00 | | 2005-08-02 | 1,007,100 | 30.20 | 30.20 | 29.79 | 30.02 | 00:00:00 | | 2005-08-03 | 727,500 | 29.85 | 30.06 | 29.85 | 29.89 | 00:00:00 | | 2005-08-04 | 637,700 | 29.85 | 29.85 | 29.35 | 29.50 | 00:00:00 | | 2005-08-05 | 665,300 | 29.35 | 29.47 | 29.06 | 29.16 | 00:00:00 | | 2005-08-08 | 510,200 | 29.19 | 29.35 | 28.95 | 29.16 | 00:00:00 | | 2005-08-09 | 489,400 | 29.35 | 29.50 | 29.09 | 29.15 | 00:00:00 | | 2005-08-10 | 462,100 | 29.35 | 29.49 | 29.01 | 29.03 | 00:00:00 | | 2005-08-11 | 573,100 | 29.10 | 29.42 | 29.03 | 29.36 | 00:00:00 | | 2005-08-12 | 686,600 | 28.50 | 29.06 | 28.45 | 28.94 | 00:00:00 | | 2005-08-15 | 285,000 | 28.80 | 29.30 | 28.80 | 29.15 | 00:00:00 | | 2005-08-16 | 786,100 | 29.15 | 29.20 | 28.14 | 28.25 | 00:00:00 | | 2005-08-17 | 459,600 | 28.20 | 28.90 | 28.16 | 28.79 | 00:00:00 | | 2005-08-18 | 1,029,200 | 28.85 | 28.99 | 28.76 | 28.90 | 00:00:00 | | 2005-08-19 | 626,900 | 28.95 | 29.02 | 28.81 | 28.82 | 00:00:00 | | 2005-08-22 | 643,200 | 28.82 | 29.17 | 28.73 | 28.90 | 00:00:00 | | 2005-08-23 | 819,500 | 28.95 | 29.00 | 28.43 | 28.87 | 00:00:00 | | 2005-08-24 | 409,300 | 28.80 | 28.98 | 28.57 | 28.57 | 00:00:00 | | 2005-08-25 | 624,000 | 28.53 | 28.83 | 28.26 | 28.42 | 00:00:00 | | 2005-08-26 | 688,400 | 28.32 | 28.45 | 28.01 | 28.04 | 00:00:00 | | 2005-08-29 | 616,800 | 28.02 | 28.13 | 27.75 | 28.01 | 00:00:00 | | 2005-08-30 | 517,400 | 28.03 | 28.09 | 27.39 | 27.65 | 00:00:00 | | 2005-08-31 | 661,800 | 27.69 | 28.18 | 27.37 | 28.18 | 00:00:00 | | 2005-09-01 | 710,900 | 28.11 | 28.13 | 27.55 | 27.60 | 00:00:00 | | 2005-09-02 | 444,500 | 27.65 | 27.74 | 27.33 | 27.53 | 00:00:00 | | 2005-09-06 | 750,600 | 27.62 | 27.94 | 27.50 | 27.60 | 00:00:00 | | 2005-09-07 | 767,400 | 27.65 | 28.05 | 27.43 | 27.97 | 00:00:00 | | 2005-09-08 | 355,800 | 27.93 | 27.94 | 27.60 | 27.62 | 00:00:00 | | 2005-09-09 | 562,900 | 27.63 | 27.70 | 27.42 | 27.64 | 00:00:00 | | 2005-09-12 | 707,100 | 27.52 | 27.95 | 27.52 | 27.81 | 00:00:00 | | 2005-09-13 | 709,500 | 27.82 | 27.95 | 27.47 | 27.65 | 00:00:00 | | 2005-09-14 | 542,000 | 27.72 | 28.07 | 27.72 | 27.90 | 00:00:00 | | 2005-09-15 | 639,700 | 27.89 | 28.20 | 27.80 | 28.00 | 00:00:00 | | 2005-09-16 | 1,061,300 | 28.10 | 28.15 | 27.46 | 27.60 | 00:00:00 | | 2005-09-19 | 1,002,900 | 27.67 | 27.84 | 27.60 | 27.81 | 00:00:00 | | 2005-09-20 | 1,250,200 | 27.81 | 28.24 | 27.60 | 27.71 | 00:00:00 | | 2005-09-21 | 1,420,300 | 27.40 | 27.50 | 26.97 | 26.98 | 00:00:00 | | 2005-09-22 | 660,100 | 26.95 | 27.52 | 26.85 | 27.52 | 00:00:00 | | 2005-09-23 | 619,400 | 27.48 | 28.02 | 27.26 | 27.93 | 00:00:00 | | 2005-09-26 | 576,600 | 28.30 | 28.47 | 27.96 | 28.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
