|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,994,200 | 19.15 | 19.36 | 18.83 | 18.94 | 00:00:00 | | 2007-08-24 | 1,244,300 | 18.87 | 19.26 | 18.79 | 19.11 | 00:00:00 | | 2007-08-27 | 1,286,400 | 19.01 | 19.18 | 18.53 | 18.53 | 00:00:00 | | 2007-08-28 | 1,445,400 | 18.00 | 18.50 | 18.00 | 18.32 | 00:00:00 | | 2007-08-29 | 1,459,900 | 18.40 | 18.59 | 18.35 | 18.52 | 00:00:00 | | 2007-08-30 | 2,291,500 | 18.39 | 18.39 | 17.94 | 18.04 | 00:00:00 | | 2007-08-31 | 1,877,300 | 18.30 | 19.35 | 18.29 | 19.19 | 00:00:00 | | 2007-09-04 | 2,426,000 | 18.97 | 20.05 | 18.97 | 19.88 | 00:00:00 | | 2007-09-05 | 1,533,300 | 19.69 | 19.81 | 19.40 | 19.57 | 00:00:00 | | 2007-09-06 | 1,457,700 | 19.57 | 19.62 | 19.15 | 19.34 | 00:00:00 | | 2007-09-07 | 2,096,300 | 19.28 | 19.52 | 19.14 | 19.30 | 00:00:00 | | 2007-09-10 | 1,597,400 | 19.46 | 19.58 | 18.90 | 19.14 | 00:00:00 | | 2007-09-11 | 1,732,800 | 19.12 | 19.75 | 18.98 | 19.70 | 00:00:00 | | 2007-09-12 | 2,065,200 | 19.74 | 20.05 | 19.71 | 19.86 | 00:00:00 | | 2007-09-13 | 2,863,800 | 20.12 | 21.17 | 19.80 | 20.88 | 00:00:00 | | 2007-09-14 | 2,732,800 | 20.92 | 21.00 | 20.46 | 20.75 | 00:00:00 | | 2007-09-17 | 2,085,300 | 20.53 | 21.16 | 20.52 | 21.04 | 00:00:00 | | 2007-09-18 | 1,949,100 | 21.02 | 21.25 | 20.75 | 21.25 | 00:00:00 | | 2007-09-19 | 1,658,300 | 21.43 | 22.02 | 21.35 | 21.45 | 00:00:00 | | 2007-09-20 | 2,478,500 | 21.34 | 21.36 | 20.40 | 20.69 | 00:00:00 | | 2007-09-21 | 2,619,200 | 20.56 | 20.86 | 20.38 | 20.70 | 00:00:00 | | 2007-09-24 | 1,954,300 | 20.70 | 21.53 | 20.68 | 21.18 | 00:00:00 | | 2007-09-25 | 1,690,300 | 20.94 | 21.09 | 20.35 | 20.96 | 00:00:00 | | 2007-09-26 | 1,513,400 | 20.97 | 21.18 | 20.70 | 20.99 | 00:00:00 | | 2007-09-27 | 1,665,200 | 21.12 | 21.26 | 20.99 | 21.15 | 00:00:00 | | 2007-09-28 | 1,128,500 | 20.77 | 21.32 | 20.40 | 21.13 | 00:00:00 | | 2007-10-01 | 1,884,700 | 21.30 | 21.84 | 21.26 | 21.66 | 00:00:00 | | 2007-10-02 | 1,456,900 | 21.36 | 22.43 | 21.36 | 22.17 | 00:00:00 | | 2007-10-03 | 1,502,000 | 22.14 | 22.34 | 21.76 | 21.97 | 00:00:00 | | 2007-10-04 | 1,370,600 | 21.91 | 22.09 | 21.26 | 21.40 | 00:00:00 | | 2007-10-05 | 1,646,200 | 21.65 | 21.84 | 21.17 | 21.42 | 00:00:00 | | 2007-10-08 | 991,500 | 21.46 | 21.48 | 21.12 | 21.41 | 00:00:00 | | 2007-10-09 | 1,334,800 | 21.40 | 21.46 | 21.07 | 21.35 | 00:00:00 | | 2007-10-10 | 1,566,400 | 21.20 | 21.65 | 21.10 | 21.18 | 00:00:00 | | 2007-10-11 | 1,499,500 | 21.30 | 21.53 | 20.52 | 20.71 | 00:00:00 | | 2007-10-12 | 1,492,500 | 20.76 | 20.79 | 20.19 | 20.40 | 00:00:00 | | 2007-10-15 | 1,684,600 | 20.30 | 20.50 | 19.63 | 19.84 | 00:00:00 | | 2007-10-16 | 1,002,600 | 19.91 | 19.94 | 19.32 | 19.53 | 00:00:00 | | 2007-10-17 | 1,862,300 | 19.75 | 20.46 | 19.27 | 19.57 | 00:00:00 | | 2007-10-18 | 1,659,900 | 19.65 | 19.65 | 18.96 | 19.19 | 00:00:00 | | 2007-10-19 | 1,794,400 | 19.00 | 19.15 | 18.61 | 18.64 | 00:00:00 | | 2007-10-22 | 1,318,900 | 18.50 | 19.11 | 18.30 | 18.90 | 00:00:00 | | 2007-10-23 | 1,696,900 | 18.93 | 19.07 | 18.61 | 18.74 | 00:00:00 | | 2007-10-24 | 1,695,900 | 18.69 | 18.88 | 18.30 | 18.75 | 00:00:00 | | 2007-10-25 | 1,608,700 | 18.74 | 19.10 | 18.33 | 18.63 | 00:00:00 | | 2007-10-26 | 1,225,400 | 18.92 | 19.30 | 18.65 | 19.05 | 00:00:00 | | 2007-10-29 | 1,336,000 | 19.20 | 19.61 | 19.07 | 19.51 | 00:00:00 | | 2007-10-30 | 1,592,600 | 19.35 | 20.08 | 19.15 | 19.70 | 00:00:00 | | 2007-10-31 | 4,699,300 | 22.94 | 23.08 | 19.70 | 20.94 | 00:00:00 | | 2007-11-01 | 2,531,600 | 20.82 | 21.08 | 20.19 | 20.28 | 00:00:00 | | 2007-11-02 | 2,233,700 | 20.09 | 20.10 | 19.32 | 19.47 | 00:00:00 | | 2007-11-05 | 2,206,500 | 19.35 | 19.41 | 19.00 | 19.26 | 00:00:00 | | 2007-11-06 | 2,432,300 | 18.42 | 19.27 | 18.03 | 19.14 | 00:00:00 | | 2007-11-07 | 3,145,400 | 18.93 | 19.75 | 18.83 | 19.49 | 00:00:00 | | 2007-11-08 | 2,665,000 | 19.58 | 20.27 | 18.91 | 20.26 | 00:00:00 | | 2007-11-09 | 2,143,000 | 19.96 | 20.14 | 19.26 | 19.78 | 00:00:00 | | 2007-11-12 | 1,968,500 | 19.64 | 20.57 | 19.62 | 20.18 | 00:00:00 | | 2007-11-13 | 1,280,700 | 20.30 | 21.01 | 20.30 | 21.00 | 00:00:00 | | 2007-11-14 | 2,176,200 | 20.78 | 20.86 | 19.58 | 19.70 | 00:00:00 | | 2007-11-15 | 1,587,800 | 19.59 | 19.64 | 19.20 | 19.31 | 00:00:00 | | 2007-11-16 | 2,070,600 | 19.47 | 19.49 | 18.42 | 19.18 | 00:00:00 | | 2007-11-19 | 1,551,600 | 18.99 | 19.03 | 18.44 | 18.59 | 00:00:00 | | 2007-11-20 | 1,290,500 | 18.58 | 18.97 | 18.08 | 18.40 | 00:00:00 | | 2007-11-21 | 1,651,200 | 18.38 | 19.28 | 18.34 | 19.04 | 00:00:00 | | 2007-11-23 | 712,900 | 19.25 | 19.73 | 19.11 | 19.29 | 00:00:00 | | 2007-11-26 | 1,554,600 | 19.21 | 19.29 | 18.35 | 18.37 | 00:00:00 | | 2007-11-27 | 1,898,500 | 18.43 | 18.67 | 18.09 | 18.47 | 00:00:00 | | 2007-11-28 | 1,325,500 | 18.65 | 19.10 | 18.43 | 18.99 | 00:00:00 | | 2007-11-29 | 1,247,500 | 19.05 | 19.10 | 18.30 | 18.39 | 00:00:00 | | 2007-11-30 | 3,434,300 | 18.61 | 19.55 | 18.48 | 18.64 | 00:00:00 | | 2007-12-03 | 1,315,400 | 18.64 | 19.04 | 18.49 | 18.59 | 00:00:00 | | 2007-12-04 | 1,798,200 | 18.39 | 18.45 | 18.00 | 18.18 | 00:00:00 | | 2007-12-05 | 1,932,200 | 18.38 | 18.79 | 18.09 | 18.09 | 00:00:00 | | 2007-12-06 | 1,525,100 | 18.08 | 18.30 | 17.86 | 18.14 | 00:00:00 | | 2007-12-07 | 1,632,500 | 18.20 | 18.98 | 18.13 | 18.60 | 00:00:00 | | 2007-12-10 | 1,340,600 | 18.63 | 18.83 | 18.16 | 18.46 | 00:00:00 | | 2007-12-11 | 1,970,900 | 18.45 | 18.72 | 17.35 | 17.41 | 00:00:00 | | 2007-12-12 | 2,705,400 | 17.84 | 18.04 | 16.97 | 17.46 | 00:00:00 | | 2007-12-13 | 1,578,200 | 17.34 | 17.43 | 17.04 | 17.37 | 00:00:00 | | 2007-12-14 | 1,701,800 | 17.21 | 17.26 | 17.08 | 17.10 | 00:00:00 | | 2007-12-17 | 2,010,600 | 16.99 | 17.19 | 16.50 | 16.56 | 00:00:00 | | 2007-12-18 | 2,180,000 | 16.65 | 16.74 | 16.31 | 16.62 | 00:00:00 | | 2007-12-19 | 3,045,600 | 16.75 | 16.81 | 16.17 | 16.35 | 00:00:00 | | 2007-12-20 | 1,386,300 | 16.48 | 16.61 | 16.18 | 16.28 | 00:00:00 | | 2007-12-21 | 2,753,900 | 16.39 | 16.79 | 16.13 | 16.34 | 00:00:00 | | 2007-12-24 | 964,800 | 16.36 | 16.95 | 16.36 | 16.85 | 00:00:00 | | 2007-12-26 | 1,328,300 | 16.77 | 16.79 | 16.31 | 16.39 | 00:00:00 | | 2007-12-27 | 1,337,100 | 16.39 | 16.57 | 16.26 | 16.35 | 00:00:00 | | 2007-12-28 | 1,141,400 | 16.43 | 16.60 | 16.12 | 16.25 | 00:00:00 | | 2007-12-31 | 1,292,300 | 16.26 | 16.36 | 15.98 | 15.99 | 00:00:00 | | 2008-01-02 | 1,955,700 | 16.01 | 16.12 | 15.85 | 15.90 | 00:00:00 | | 2008-01-03 | 2,119,600 | 15.96 | 16.16 | 15.70 | 15.76 | 00:00:00 | | 2008-01-04 | 4,209,300 | 15.73 | 15.73 | 13.94 | 14.26 | 00:00:00 | | 2008-01-07 | 2,888,400 | 14.33 | 14.73 | 14.21 | 14.46 | 00:00:00 | | 2008-01-08 | 2,576,800 | 14.45 | 14.67 | 14.01 | 14.03 | 00:00:00 | | 2008-01-09 | 4,427,000 | 13.94 | 14.05 | 13.09 | 13.67 | 00:00:00 | | 2008-01-10 | 3,311,200 | 13.51 | 14.10 | 13.42 | 13.83 | 00:00:00 | | 2008-01-11 | 2,290,200 | 13.66 | 13.90 | 13.28 | 13.33 | 00:00:00 | | 2008-01-14 | 3,144,000 | 13.41 | 13.49 | 13.12 | 13.39 | 00:00:00 | | 2008-01-15 | 3,188,500 | 13.25 | 13.39 | 12.67 | 12.87 | 00:00:00 | | 2008-01-16 | 3,621,700 | 12.84 | 13.51 | 12.77 | 13.29 | 00:00:00 | | 2008-01-17 | 2,482,700 | 13.29 | 13.37 | 13.08 | 13.15 | 00:00:00 | | 2008-01-18 | 4,174,900 | 13.25 | 13.65 | 12.91 | 13.24 | 00:00:00 | | 2008-01-22 | 2,597,000 | 12.58 | 13.78 | 12.10 | 13.64 | 00:00:00 | | 2008-01-23 | 3,592,100 | 13.15 | 15.68 | 13.15 | 15.59 | 00:00:00 | | 2008-01-24 | 3,007,300 | 15.81 | 16.46 | 15.36 | 15.49 | 00:00:00 | | 2008-01-25 | 1,977,500 | 15.66 | 15.80 | 14.77 | 15.00 | 00:00:00 | | 2008-01-28 | 2,273,200 | 14.91 | 15.88 | 14.65 | 15.83 | 00:00:00 | | 2008-01-29 | 2,002,400 | 15.99 | 16.41 | 15.59 | 16.32 | 00:00:00 | | 2008-01-30 | 1,610,800 | 16.32 | 16.82 | 16.15 | 16.25 | 00:00:00 | | 2008-01-31 | 2,450,300 | 16.01 | 16.92 | 15.69 | 16.80 | 00:00:00 | | 2008-02-01 | 1,596,800 | 16.90 | 17.15 | 16.54 | 16.98 | 00:00:00 | | 2008-02-04 | 2,103,800 | 16.87 | 17.04 | 15.99 | 16.06 | 00:00:00 | | 2008-02-05 | 1,371,500 | 15.97 | 16.19 | 15.32 | 15.32 | 00:00:00 | | 2008-02-06 | 1,467,800 | 15.39 | 15.95 | 15.14 | 15.24 | 00:00:00 | | 2008-02-07 | 1,728,300 | 15.35 | 16.46 | 15.22 | 15.90 | 00:00:00 | | 2008-02-08 | 1,373,800 | 15.79 | 16.01 | 15.16 | 15.26 | 00:00:00 | | 2008-02-11 | 1,348,900 | 15.34 | 15.69 | 14.90 | 15.62 | 00:00:00 | | 2008-02-12 | 1,941,100 | 15.56 | 15.89 | 15.33 | 15.45 | 00:00:00 | | 2008-02-13 | 6,707,900 | 16.00 | 18.06 | 15.99 | 17.15 | 00:00:00 | | 2008-02-14 | 3,695,900 | 17.15 | 17.19 | 15.43 | 15.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
