|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 576,600 | 28.30 | 28.47 | 27.96 | 28.11 | 00:00:00 | | 2005-09-27 | 959,100 | 28.10 | 28.48 | 27.95 | 28.19 | 00:00:00 | | 2005-09-28 | 694,400 | 28.25 | 28.52 | 28.20 | 28.24 | 00:00:00 | | 2005-09-29 | 422,800 | 28.20 | 28.46 | 27.95 | 28.36 | 00:00:00 | | 2005-09-30 | 674,600 | 28.36 | 28.88 | 28.31 | 28.50 | 00:00:00 | | 2005-10-03 | 1,421,900 | 28.57 | 28.99 | 28.57 | 28.92 | 00:00:00 | | 2005-10-04 | 674,000 | 29.00 | 29.09 | 28.51 | 28.53 | 00:00:00 | | 2005-10-05 | 941,500 | 28.50 | 28.51 | 27.61 | 27.74 | 00:00:00 | | 2005-10-06 | 1,026,500 | 27.71 | 27.92 | 27.37 | 27.55 | 00:00:00 | | 2005-10-07 | 882,600 | 27.55 | 27.76 | 27.50 | 27.69 | 00:00:00 | | 2005-10-10 | 769,800 | 27.70 | 27.75 | 27.44 | 27.55 | 00:00:00 | | 2005-10-11 | 1,055,700 | 27.55 | 27.65 | 27.20 | 27.33 | 00:00:00 | | 2005-10-12 | 794,300 | 27.37 | 27.50 | 26.80 | 26.84 | 00:00:00 | | 2005-10-13 | 724,200 | 26.85 | 27.00 | 26.47 | 26.93 | 00:00:00 | | 2005-10-14 | 575,000 | 27.05 | 27.19 | 26.88 | 27.03 | 00:00:00 | | 2005-10-17 | 412,400 | 27.08 | 27.32 | 26.97 | 27.14 | 00:00:00 | | 2005-10-18 | 646,900 | 27.14 | 27.37 | 27.14 | 27.15 | 00:00:00 | | 2005-10-19 | 629,100 | 27.16 | 27.48 | 27.00 | 27.30 | 00:00:00 | | 2005-10-20 | 956,300 | 27.32 | 27.60 | 26.71 | 26.74 | 00:00:00 | | 2005-10-21 | 694,300 | 26.98 | 27.14 | 26.77 | 26.88 | 00:00:00 | | 2005-10-24 | 579,100 | 26.78 | 27.56 | 26.78 | 27.03 | 00:00:00 | | 2005-10-25 | 670,100 | 27.04 | 27.15 | 26.76 | 26.84 | 00:00:00 | | 2005-10-26 | 3,026,500 | 28.40 | 28.80 | 28.02 | 28.24 | 00:00:00 | | 2005-10-27 | 1,562,200 | 28.20 | 28.21 | 26.95 | 27.10 | 00:00:00 | | 2005-10-28 | 1,026,700 | 27.23 | 27.39 | 27.01 | 27.17 | 00:00:00 | | 2005-10-31 | 1,113,600 | 27.35 | 27.62 | 27.26 | 27.28 | 00:00:00 | | 2005-11-01 | 1,519,900 | 27.31 | 27.72 | 27.25 | 27.43 | 00:00:00 | | 2005-11-02 | 900,100 | 27.48 | 28.25 | 27.44 | 28.17 | 00:00:00 | | 2005-11-03 | 976,500 | 28.55 | 28.56 | 28.11 | 28.32 | 00:00:00 | | 2005-11-04 | 437,800 | 28.50 | 28.69 | 28.40 | 28.59 | 00:00:00 | | 2005-11-07 | 693,500 | 28.75 | 29.00 | 28.66 | 28.96 | 00:00:00 | | 2005-11-08 | 1,233,200 | 28.97 | 28.97 | 28.44 | 28.60 | 00:00:00 | | 2005-11-09 | 1,117,100 | 28.50 | 28.69 | 28.30 | 28.50 | 00:00:00 | | 2005-11-10 | 469,800 | 28.45 | 28.95 | 28.41 | 28.85 | 00:00:00 | | 2005-11-11 | 533,900 | 28.82 | 28.98 | 28.59 | 28.81 | 00:00:00 | | 2005-11-14 | 424,400 | 28.87 | 28.94 | 28.61 | 28.92 | 00:00:00 | | 2005-11-15 | 452,600 | 28.92 | 28.97 | 28.41 | 28.50 | 00:00:00 | | 2005-11-16 | 563,700 | 28.60 | 28.75 | 28.32 | 28.55 | 00:00:00 | | 2005-11-17 | 561,600 | 28.55 | 29.00 | 28.55 | 28.95 | 00:00:00 | | 2005-11-18 | 524,400 | 29.05 | 29.25 | 28.96 | 29.20 | 00:00:00 | | 2005-11-21 | 710,900 | 28.20 | 28.73 | 28.11 | 28.70 | 00:00:00 | | 2005-11-22 | 1,018,600 | 28.50 | 29.01 | 28.36 | 28.84 | 00:00:00 | | 2005-11-23 | 1,137,800 | 28.84 | 29.67 | 28.79 | 29.58 | 00:00:00 | | 2005-11-25 | 515,000 | 29.56 | 29.69 | 28.80 | 29.06 | 00:00:00 | | 2005-11-28 | 655,400 | 29.10 | 29.17 | 28.55 | 28.63 | 00:00:00 | | 2005-11-29 | 767,500 | 28.81 | 28.86 | 28.43 | 28.51 | 00:00:00 | | 2005-11-30 | 775,400 | 28.44 | 28.87 | 28.44 | 28.76 | 00:00:00 | | 2005-12-01 | 2,669,700 | 30.00 | 31.26 | 30.00 | 30.97 | 00:00:00 | | 2005-12-02 | 1,090,600 | 30.87 | 31.16 | 30.51 | 30.99 | 00:00:00 | | 2005-12-05 | 808,500 | 30.90 | 30.96 | 30.45 | 30.52 | 00:00:00 | | 2005-12-06 | 903,800 | 30.53 | 30.72 | 30.44 | 30.55 | 00:00:00 | | 2005-12-07 | 733,700 | 30.40 | 30.71 | 30.35 | 30.55 | 00:00:00 | | 2005-12-08 | 450,500 | 30.45 | 30.67 | 30.15 | 30.30 | 00:00:00 | | 2005-12-09 | 709,600 | 29.65 | 30.12 | 29.59 | 30.04 | 00:00:00 | | 2005-12-12 | 338,400 | 30.05 | 30.38 | 29.97 | 30.14 | 00:00:00 | | 2005-12-13 | 532,500 | 30.14 | 30.45 | 29.95 | 30.31 | 00:00:00 | | 2005-12-14 | 530,300 | 30.10 | 30.48 | 30.03 | 30.38 | 00:00:00 | | 2005-12-15 | 462,900 | 30.34 | 30.37 | 29.88 | 30.14 | 00:00:00 | | 2005-12-16 | 747,700 | 30.25 | 30.31 | 29.94 | 30.02 | 00:00:00 | | 2005-12-19 | 581,100 | 30.02 | 30.24 | 29.71 | 30.00 | 00:00:00 | | 2005-12-20 | 535,500 | 30.00 | 30.42 | 29.96 | 30.25 | 00:00:00 | | 2005-12-21 | 450,300 | 30.40 | 30.50 | 30.27 | 30.48 | 00:00:00 | | 2005-12-22 | 676,600 | 30.48 | 30.77 | 30.44 | 30.72 | 00:00:00 | | 2005-12-23 | 438,300 | 30.75 | 31.20 | 30.75 | 30.86 | 00:00:00 | | 2005-12-27 | 815,700 | 30.90 | 31.01 | 30.65 | 30.73 | 00:00:00 | | 2005-12-28 | 386,600 | 30.80 | 31.09 | 30.75 | 30.91 | 00:00:00 | | 2005-12-29 | 435,600 | 31.00 | 31.00 | 30.69 | 30.72 | 00:00:00 | | 2005-12-30 | 389,600 | 30.70 | 30.84 | 30.56 | 30.72 | 00:00:00 | | 2006-01-03 | 764,300 | 31.39 | 31.39 | 30.11 | 30.50 | 00:00:00 | | 2006-01-04 | 517,000 | 30.60 | 30.94 | 30.50 | 30.94 | 00:00:00 | | 2006-01-05 | 650,900 | 30.93 | 31.15 | 30.86 | 31.06 | 00:00:00 | | 2006-01-06 | 612,200 | 31.25 | 31.29 | 30.76 | 31.05 | 00:00:00 | | 2006-01-09 | 937,300 | 31.02 | 32.26 | 31.02 | 32.10 | 00:00:00 | | 2006-01-10 | 728,300 | 32.10 | 32.35 | 31.97 | 32.07 | 00:00:00 | | 2006-01-11 | 546,200 | 32.08 | 32.09 | 31.69 | 31.81 | 00:00:00 | | 2006-01-12 | 558,000 | 31.96 | 32.14 | 31.73 | 31.92 | 00:00:00 | | 2006-01-13 | 333,900 | 31.92 | 32.00 | 31.53 | 31.68 | 00:00:00 | | 2006-01-17 | 448,100 | 31.68 | 31.68 | 30.97 | 31.03 | 00:00:00 | | 2006-01-18 | 502,300 | 31.03 | 31.20 | 30.69 | 30.92 | 00:00:00 | | 2006-01-19 | 662,900 | 31.00 | 31.02 | 30.51 | 30.75 | 00:00:00 | | 2006-01-20 | 835,900 | 30.75 | 30.78 | 30.46 | 30.70 | 00:00:00 | | 2006-01-23 | 956,700 | 31.00 | 31.24 | 30.77 | 30.89 | 00:00:00 | | 2006-01-24 | 670,100 | 30.86 | 31.09 | 30.84 | 30.95 | 00:00:00 | | 2006-01-25 | 948,100 | 31.00 | 31.06 | 30.60 | 30.74 | 00:00:00 | | 2006-01-26 | 715,900 | 30.95 | 31.46 | 30.84 | 31.41 | 00:00:00 | | 2006-01-27 | 550,000 | 31.42 | 32.04 | 31.42 | 31.88 | 00:00:00 | | 2006-01-30 | 618,300 | 31.86 | 31.98 | 31.21 | 31.27 | 00:00:00 | | 2006-01-31 | 733,900 | 31.20 | 31.40 | 30.59 | 31.28 | 00:00:00 | | 2006-02-01 | 693,400 | 31.26 | 31.74 | 31.20 | 31.46 | 00:00:00 | | 2006-02-02 | 457,500 | 31.46 | 31.48 | 30.81 | 31.05 | 00:00:00 | | 2006-02-03 | 434,800 | 31.05 | 31.31 | 30.91 | 31.09 | 00:00:00 | | 2006-02-06 | 563,100 | 31.20 | 31.20 | 30.36 | 30.62 | 00:00:00 | | 2006-02-07 | 1,082,000 | 31.10 | 31.82 | 30.98 | 31.22 | 00:00:00 | | 2006-02-08 | 616,300 | 31.27 | 31.65 | 31.12 | 31.55 | 00:00:00 | | 2006-02-09 | 395,800 | 31.41 | 31.79 | 31.39 | 31.48 | 00:00:00 | | 2006-02-10 | 507,600 | 31.54 | 31.80 | 31.18 | 31.68 | 00:00:00 | | 2006-02-13 | 536,300 | 31.68 | 31.79 | 31.39 | 31.64 | 00:00:00 | | 2006-02-14 | 811,900 | 31.82 | 32.35 | 31.65 | 32.22 | 00:00:00 | | 2006-02-15 | 2,481,600 | 32.50 | 33.00 | 30.19 | 30.51 | 00:00:00 | | 2006-02-16 | 1,425,500 | 30.60 | 30.70 | 30.07 | 30.25 | 00:00:00 | | 2006-02-17 | 1,501,600 | 29.75 | 30.43 | 29.50 | 29.85 | 00:00:00 | | 2006-02-21 | 937,900 | 29.85 | 29.92 | 29.36 | 29.45 | 00:00:00 | | 2006-02-22 | 961,200 | 29.70 | 29.98 | 29.49 | 29.63 | 00:00:00 | | 2006-02-23 | 2,177,100 | 29.64 | 30.31 | 28.97 | 28.99 | 00:00:00 | | 2006-02-24 | 3,135,500 | 29.00 | 29.53 | 28.80 | 29.39 | 00:00:00 | | 2006-02-27 | 1,796,600 | 29.34 | 29.66 | 29.15 | 29.15 | 00:00:00 | | 2006-02-28 | 1,438,200 | 29.11 | 29.39 | 28.92 | 28.92 | 00:00:00 | | 2006-03-01 | 1,313,500 | 28.85 | 29.26 | 28.80 | 29.00 | 00:00:00 | | 2006-03-02 | 1,947,900 | 28.95 | 29.05 | 28.58 | 28.93 | 00:00:00 | | 2006-03-03 | 1,236,300 | 28.94 | 29.42 | 28.89 | 29.26 | 00:00:00 | | 2006-03-06 | 1,171,800 | 29.21 | 29.71 | 29.09 | 29.44 | 00:00:00 | | 2006-03-07 | 1,042,000 | 29.45 | 29.54 | 29.26 | 29.41 | 00:00:00 | | 2006-03-08 | 1,084,600 | 29.35 | 29.67 | 29.15 | 29.49 | 00:00:00 | | 2006-03-09 | 775,100 | 29.44 | 29.51 | 29.10 | 29.27 | 00:00:00 | | 2006-03-10 | 760,000 | 29.26 | 29.70 | 29.13 | 29.65 | 00:00:00 | | 2006-03-13 | 350,900 | 29.65 | 29.79 | 29.47 | 29.56 | 00:00:00 | | 2006-03-14 | 788,200 | 29.57 | 30.17 | 29.40 | 30.15 | 00:00:00 | | 2006-03-15 | 707,600 | 29.95 | 30.25 | 29.90 | 30.19 | 00:00:00 | | 2006-03-16 | 2,013,400 | 30.75 | 32.30 | 30.75 | 31.37 | 00:00:00 | | 2006-03-17 | 1,040,700 | 31.40 | 31.40 | 30.64 | 30.96 | 00:00:00 | | 2006-03-20 | 769,500 | 30.96 | 31.15 | 30.59 | 30.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
