|
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 | 2006-03-20 | 769,500 | 30.96 | 31.15 | 30.59 | 30.82 | 00:00:00 | 2006-03-21 | 5,221,900 | 34.00 | 35.50 | 33.29 | 34.84 | 00:00:00 | 2006-03-22 | 3,220,600 | 34.65 | 34.84 | 34.30 | 34.59 | 00:00:00 | 2006-03-23 | 2,947,100 | 35.50 | 36.10 | 35.25 | 35.78 | 00:00:00 | 2006-03-24 | 1,283,500 | 35.53 | 35.64 | 35.06 | 35.50 | 00:00:00 | 2006-03-27 | 945,300 | 35.30 | 35.56 | 35.14 | 35.47 | 00:00:00 | 2006-03-28 | 1,102,900 | 35.37 | 35.91 | 35.35 | 35.44 | 00:00:00 | 2006-03-29 | 873,800 | 35.37 | 35.64 | 35.33 | 35.39 | 00:00:00 | 2006-03-30 | 1,028,300 | 35.45 | 35.59 | 35.31 | 35.40 | 00:00:00 | 2006-03-31 | 826,200 | 35.39 | 35.74 | 35.31 | 35.37 | 00:00:00 | 2006-04-03 | 654,700 | 35.62 | 35.98 | 35.26 | 35.30 | 00:00:00 | 2006-04-04 | 660,900 | 35.20 | 35.62 | 35.01 | 35.57 | 00:00:00 | 2006-04-05 | 630,100 | 35.47 | 35.70 | 35.20 | 35.27 | 00:00:00 | 2006-04-06 | 444,900 | 35.27 | 35.49 | 35.25 | 35.32 | 00:00:00 | 2006-04-07 | 690,100 | 35.47 | 35.56 | 34.90 | 34.90 | 00:00:00 | 2006-04-10 | 301,000 | 34.85 | 35.20 | 34.82 | 34.92 | 00:00:00 | 2006-04-11 | 494,600 | 35.00 | 35.13 | 34.45 | 34.52 | 00:00:00 | 2006-04-12 | 510,500 | 34.60 | 35.04 | 34.58 | 34.69 | 00:00:00 | 2006-04-13 | 325,700 | 34.70 | 35.09 | 34.69 | 34.80 | 00:00:00 | 2006-04-17 | 408,100 | 34.75 | 35.14 | 34.55 | 34.65 | 00:00:00 | 2006-04-18 | 1,118,300 | 34.61 | 34.82 | 34.57 | 34.68 | 00:00:00 | 2006-04-19 | 284,900 | 34.73 | 34.84 | 34.63 | 34.65 | 00:00:00 | 2006-04-20 | 586,700 | 34.65 | 34.74 | 34.46 | 34.50 | 00:00:00 | 2006-04-21 | 518,200 | 34.64 | 34.70 | 34.30 | 34.37 | 00:00:00 | 2006-04-24 | 912,100 | 34.25 | 34.49 | 34.03 | 34.33 | 00:00:00 | 2006-04-25 | 1,133,300 | 35.13 | 35.13 | 33.82 | 34.04 | 00:00:00 | 2006-04-26 | 1,746,900 | 35.10 | 35.28 | 34.75 | 34.83 | 00:00:00 | 2006-04-27 | 745,900 | 34.58 | 34.84 | 34.32 | 34.34 | 00:00:00 | 2006-04-28 | 849,000 | 34.05 | 34.51 | 34.05 | 34.35 | 00:00:00 | 2006-05-01 | 903,200 | 34.49 | 34.97 | 34.35 | 34.35 | 00:00:00 | 2006-05-02 | 570,400 | 34.45 | 34.71 | 34.32 | 34.40 | 00:00:00 | 2006-05-03 | 605,200 | 34.51 | 34.87 | 34.22 | 34.44 | 00:00:00 | 2006-05-04 | 458,200 | 34.38 | 34.84 | 34.14 | 34.80 | 00:00:00 | 2006-05-05 | 436,100 | 34.84 | 35.00 | 34.73 | 34.98 | 00:00:00 | 2006-05-08 | 505,700 | 34.83 | 34.89 | 34.26 | 34.45 | 00:00:00 | 2006-05-09 | 249,900 | 34.33 | 34.71 | 34.24 | 34.63 | 00:00:00 | 2006-05-10 | 312,500 | 34.52 | 34.69 | 34.24 | 34.27 | 00:00:00 | 2006-05-11 | 375,600 | 34.57 | 34.80 | 34.23 | 34.32 | 00:00:00 | 2006-05-12 | 572,700 | 34.61 | 34.61 | 34.01 | 34.19 | 00:00:00 | 2006-05-15 | 699,800 | 34.27 | 34.32 | 33.86 | 34.15 | 00:00:00 | 2006-05-16 | 1,033,400 | 34.10 | 34.12 | 33.81 | 33.81 | 00:00:00 | 2006-05-17 | 465,700 | 33.56 | 33.83 | 33.30 | 33.39 | 00:00:00 | 2006-05-18 | 1,508,000 | 33.37 | 33.44 | 32.82 | 32.82 | 00:00:00 | 2006-05-19 | 1,424,400 | 33.42 | 34.92 | 33.35 | 34.55 | 00:00:00 | 2006-05-22 | 756,800 | 34.51 | 34.80 | 34.10 | 34.60 | 00:00:00 | 2006-05-23 | 618,000 | 34.57 | 34.72 | 34.13 | 34.17 | 00:00:00 | 2006-05-24 | 1,358,200 | 34.15 | 34.15 | 33.23 | 33.66 | 00:00:00 | 2006-05-25 | 478,000 | 33.73 | 34.04 | 33.57 | 33.87 | 00:00:00 | 2006-05-26 | 376,100 | 33.89 | 34.13 | 33.71 | 34.00 | 00:00:00 | 2006-05-30 | 2,040,200 | 32.50 | 32.88 | 32.01 | 32.40 | 00:00:00 | 2006-05-31 | 1,597,000 | 32.55 | 32.70 | 32.27 | 32.44 | 00:00:00 | 2006-06-01 | 2,402,000 | 32.50 | 32.54 | 32.13 | 32.20 | 00:00:00 | 2006-06-02 | 1,212,500 | 32.22 | 32.38 | 31.94 | 32.26 | 00:00:00 | 2006-06-05 | 973,500 | 32.09 | 32.36 | 31.99 | 32.05 | 00:00:00 | 2006-06-06 | 951,500 | 32.04 | 32.70 | 31.92 | 32.50 | 00:00:00 | 2006-06-07 | 969,500 | 32.52 | 32.93 | 32.40 | 32.60 | 00:00:00 | 2006-06-08 | 984,400 | 32.60 | 32.73 | 31.92 | 32.71 | 00:00:00 | 2006-06-09 | 544,800 | 32.70 | 33.01 | 32.65 | 32.90 | 00:00:00 | 2006-06-12 | 860,600 | 33.02 | 33.02 | 32.45 | 32.49 | 00:00:00 | 2006-06-13 | 1,231,800 | 32.49 | 32.49 | 31.99 | 32.22 | 00:00:00 | 2006-06-14 | 977,300 | 32.22 | 32.40 | 31.67 | 31.99 | 00:00:00 | 2006-06-15 | 926,200 | 32.10 | 32.40 | 32.00 | 32.25 | 00:00:00 | 2006-06-16 | 1,197,800 | 32.73 | 32.73 | 30.59 | 31.85 | 00:00:00 | 2006-06-19 | 810,000 | 31.93 | 31.96 | 31.47 | 31.64 | 00:00:00 | 2006-06-20 | 848,200 | 31.62 | 31.66 | 31.41 | 31.59 | 00:00:00 | 2006-06-21 | 1,148,000 | 31.50 | 31.61 | 31.06 | 31.46 | 00:00:00 | 2006-06-22 | 950,400 | 31.43 | 31.93 | 31.40 | 31.74 | 00:00:00 | 2006-06-23 | 634,900 | 31.63 | 31.63 | 31.09 | 31.39 | 00:00:00 | 2006-06-26 | 722,700 | 31.45 | 32.03 | 31.45 | 31.86 | 00:00:00 | 2006-06-27 | 700,300 | 31.30 | 31.71 | 31.09 | 31.21 | 00:00:00 | 2006-06-28 | 415,600 | 31.33 | 31.43 | 30.81 | 31.15 | 00:00:00 | 2006-06-29 | 557,100 | 31.21 | 31.85 | 31.12 | 31.80 | 00:00:00 | 2006-06-30 | 547,600 | 31.91 | 31.99 | 31.67 | 31.79 | 00:00:00 | 2006-07-03 | 206,100 | 31.93 | 31.96 | 31.39 | 31.71 | 00:00:00 | 2006-07-05 | 681,100 | 31.66 | 31.76 | 31.16 | 31.65 | 00:00:00 | 2006-07-06 | 480,600 | 31.54 | 31.80 | 31.32 | 31.74 | 00:00:00 | 2006-07-07 | 433,500 | 31.74 | 32.04 | 31.57 | 31.58 | 00:00:00 | 2006-07-10 | 365,600 | 31.68 | 32.33 | 31.68 | 31.90 | 00:00:00 | 2006-07-11 | 392,300 | 31.90 | 31.90 | 31.36 | 31.73 | 00:00:00 | 2006-07-12 | 589,500 | 31.98 | 32.07 | 31.20 | 31.26 | 00:00:00 | 2006-07-13 | 2,048,600 | 29.75 | 30.20 | 29.16 | 29.49 | 00:00:00 | 2006-07-14 | 1,373,600 | 29.48 | 29.48 | 28.60 | 28.98 | 00:00:00 | 2006-07-17 | 852,700 | 28.78 | 28.84 | 28.37 | 28.56 | 00:00:00 | 2006-07-18 | 1,336,400 | 28.53 | 28.76 | 27.82 | 28.10 | 00:00:00 | 2006-07-19 | 1,137,400 | 28.35 | 28.90 | 28.35 | 28.80 | 00:00:00 | 2006-07-20 | 718,200 | 28.75 | 28.92 | 28.35 | 28.40 | 00:00:00 | 2006-07-21 | 1,152,900 | 28.38 | 28.40 | 27.67 | 28.21 | 00:00:00 | 2006-07-24 | 1,348,200 | 28.46 | 29.08 | 28.46 | 28.84 | 00:00:00 | 2006-07-25 | 1,960,200 | 28.90 | 29.23 | 28.59 | 29.15 | 00:00:00 | 2006-07-26 | 1,874,500 | 28.73 | 29.50 | 27.80 | 29.13 | 00:00:00 | 2006-07-27 | 1,219,700 | 29.08 | 29.45 | 28.54 | 28.89 | 00:00:00 | 2006-07-28 | 983,400 | 28.88 | 29.65 | 28.81 | 29.51 | 00:00:00 | 2006-07-31 | 920,900 | 29.30 | 29.75 | 29.30 | 29.60 | 00:00:00 | 2006-08-01 | 725,500 | 29.50 | 29.60 | 28.90 | 29.07 | 00:00:00 | 2006-08-02 | 679,900 | 29.08 | 29.18 | 28.80 | 29.07 | 00:00:00 | 2006-08-03 | 915,500 | 29.22 | 29.95 | 29.00 | 29.70 | 00:00:00 | 2006-08-04 | 863,300 | 29.90 | 30.01 | 29.80 | 29.95 | 00:00:00 | 2006-08-07 | 527,100 | 29.96 | 30.13 | 29.75 | 29.99 | 00:00:00 | 2006-08-08 | 628,700 | 30.05 | 30.25 | 29.71 | 29.71 | 00:00:00 | 2006-08-09 | 824,200 | 29.79 | 30.21 | 29.65 | 29.70 | 00:00:00 | 2006-08-10 | 592,300 | 29.65 | 29.92 | 29.39 | 29.87 | 00:00:00 | 2006-08-11 | 249,900 | 29.87 | 30.01 | 29.70 | 29.88 | 00:00:00 | 2006-08-14 | 666,200 | 29.98 | 30.38 | 29.33 | 29.55 | 00:00:00 | 2006-08-15 | 3,046,300 | 28.35 | 29.17 | 27.30 | 29.07 | 00:00:00 | 2006-08-16 | 2,235,600 | 28.85 | 28.88 | 28.36 | 28.65 | 00:00:00 | 2006-08-17 | 2,219,600 | 28.64 | 29.48 | 28.64 | 29.25 | 00:00:00 | 2006-08-18 | 1,404,300 | 29.26 | 30.00 | 29.09 | 29.80 | 00:00:00 | 2006-08-21 | 886,000 | 29.75 | 30.01 | 29.67 | 29.75 | 00:00:00 | 2006-08-22 | 1,214,900 | 29.79 | 30.31 | 29.79 | 30.10 | 00:00:00 | 2006-08-23 | 1,131,200 | 30.09 | 30.45 | 30.00 | 30.41 | 00:00:00 | 2006-08-24 | 1,378,800 | 30.55 | 30.57 | 30.16 | 30.38 | 00:00:00 | 2006-08-25 | 1,145,300 | 30.25 | 30.62 | 30.20 | 30.48 | 00:00:00 | 2006-08-28 | 899,700 | 30.48 | 31.09 | 30.48 | 30.90 | 00:00:00 | 2006-08-29 | 925,200 | 30.87 | 31.48 | 30.82 | 31.35 | 00:00:00 | 2006-08-30 | 735,800 | 31.44 | 31.50 | 31.08 | 31.17 | 00:00:00 | 2006-08-31 | 861,500 | 31.22 | 31.48 | 31.22 | 31.30 | 00:00:00 | 2006-09-01 | 915,600 | 31.50 | 31.75 | 31.30 | 31.35 | 00:00:00 | 2006-09-05 | 879,500 | 31.43 | 31.46 | 31.11 | 31.20 | 00:00:00 | 2006-09-06 | 1,092,200 | 31.07 | 31.25 | 30.90 | 30.94 | 00:00:00 | 2006-09-07 | 886,400 | 30.96 | 31.04 | 30.85 | 30.93 | 00:00:00 | 2006-09-08 | 907,500 | 31.03 | 31.18 | 30.70 | 31.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|