|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 748,200 | 22.00 | 22.69 | 21.25 | 21.25 | 00:00:00 | | 2000-06-26 | 709,900 | 21.94 | 22.50 | 21.50 | 21.88 | 00:00:00 | | 2000-06-27 | 2,782,300 | 22.50 | 22.50 | 21.94 | 22.00 | 00:00:00 | | 2000-06-28 | 739,500 | 22.25 | 22.62 | 21.44 | 21.44 | 00:00:00 | | 2000-06-29 | 1,010,700 | 22.12 | 22.50 | 21.81 | 21.94 | 00:00:00 | | 2000-06-30 | 767,200 | 22.12 | 23.56 | 22.06 | 23.48 | 00:00:00 | | 2000-07-03 | 293,600 | 23.25 | 23.94 | 22.19 | 22.62 | 00:00:00 | | 2000-07-05 | 603,500 | 22.88 | 22.88 | 22.06 | 22.44 | 00:00:00 | | 2000-07-06 | 507,000 | 22.69 | 22.69 | 22.12 | 22.31 | 00:00:00 | | 2000-07-07 | 602,900 | 22.19 | 24.00 | 22.19 | 23.94 | 00:00:00 | | 2000-07-10 | 727,000 | 23.94 | 24.50 | 23.19 | 24.50 | 00:00:00 | | 2000-07-11 | 956,000 | 24.38 | 25.25 | 24.38 | 25.06 | 00:00:00 | | 2000-07-12 | 669,000 | 25.25 | 25.50 | 24.81 | 25.50 | 00:00:00 | | 2000-07-13 | 358,600 | 25.75 | 25.81 | 25.06 | 25.50 | 00:00:00 | | 2000-07-14 | 388,800 | 25.62 | 25.62 | 25.19 | 25.38 | 00:00:00 | | 2000-07-17 | 379,800 | 25.38 | 25.56 | 24.81 | 25.56 | 00:00:00 | | 2000-07-18 | 413,900 | 25.75 | 25.88 | 24.81 | 25.06 | 00:00:00 | | 2000-07-19 | 501,600 | 25.19 | 25.50 | 24.81 | 25.31 | 00:00:00 | | 2000-07-20 | 258,100 | 25.44 | 25.62 | 24.88 | 25.44 | 00:00:00 | | 2000-07-21 | 259,400 | 25.31 | 25.50 | 24.69 | 25.25 | 00:00:00 | | 2000-07-24 | 287,800 | 25.00 | 25.19 | 24.62 | 24.94 | 00:00:00 | | 2000-07-25 | 252,400 | 25.25 | 25.38 | 24.19 | 24.75 | 00:00:00 | | 2000-07-26 | 791,700 | 25.12 | 25.56 | 24.88 | 25.06 | 00:00:00 | | 2000-07-27 | 249,800 | 25.00 | 25.00 | 24.12 | 24.12 | 00:00:00 | | 2000-07-28 | 345,400 | 24.00 | 24.06 | 22.81 | 23.12 | 00:00:00 | | 2000-07-31 | 365,300 | 23.38 | 23.38 | 22.75 | 22.88 | 00:00:00 | | 2000-08-01 | 314,200 | 23.12 | 23.88 | 23.06 | 23.25 | 00:00:00 | | 2000-08-02 | 596,500 | 23.25 | 23.75 | 22.88 | 23.00 | 00:00:00 | | 2000-08-03 | 398,000 | 23.00 | 24.25 | 22.88 | 23.88 | 00:00:00 | | 2000-08-04 | 198,400 | 24.06 | 24.12 | 23.38 | 23.69 | 00:00:00 | | 2000-08-07 | 284,100 | 24.50 | 24.88 | 24.06 | 24.56 | 00:00:00 | | 2000-08-08 | 218,100 | 24.50 | 25.69 | 24.50 | 25.38 | 00:00:00 | | 2000-08-09 | 218,200 | 25.06 | 25.69 | 24.50 | 25.06 | 00:00:00 | | 2000-08-10 | 152,100 | 25.31 | 25.31 | 24.31 | 24.31 | 00:00:00 | | 2000-08-11 | 141,300 | 24.12 | 24.62 | 24.12 | 24.44 | 00:00:00 | | 2000-08-14 | 159,900 | 24.50 | 25.31 | 24.50 | 25.19 | 00:00:00 | | 2000-08-15 | 231,400 | 24.94 | 25.00 | 24.12 | 24.12 | 00:00:00 | | 2000-08-16 | 279,300 | 24.38 | 24.56 | 23.88 | 24.12 | 00:00:00 | | 2000-08-17 | 455,300 | 24.00 | 24.94 | 23.88 | 24.62 | 00:00:00 | | 2000-08-18 | 209,400 | 24.62 | 24.75 | 24.12 | 24.75 | 00:00:00 | | 2000-08-21 | 323,400 | 24.75 | 24.88 | 23.50 | 24.06 | 00:00:00 | | 2000-08-22 | 157,900 | 24.19 | 24.44 | 23.88 | 24.00 | 00:00:00 | | 2000-08-23 | 470,900 | 24.69 | 25.38 | 24.38 | 24.75 | 00:00:00 | | 2000-08-24 | 323,100 | 24.81 | 25.50 | 24.75 | 25.19 | 00:00:00 | | 2000-08-25 | 264,600 | 25.44 | 25.88 | 24.81 | 25.25 | 00:00:00 | | 2000-08-28 | 2,008 | 25.44 | 25.50 | 24.81 | 24.81 | 00:00:00 | | 2000-08-29 | 2,766 | 24.75 | 25.06 | 24.50 | 24.75 | 00:00:00 | | 2000-08-30 | 370,300 | 24.75 | 24.88 | 23.81 | 24.06 | 00:00:00 | | 2000-08-31 | 306,400 | 24.62 | 24.88 | 24.38 | 24.50 | 00:00:00 | | 2000-09-01 | 961,200 | 24.94 | 27.50 | 24.88 | 27.19 | 00:00:00 | | 2000-09-05 | 488,400 | 27.62 | 27.62 | 27.12 | 27.25 | 00:00:00 | | 2000-09-06 | 656,000 | 27.06 | 28.50 | 26.94 | 27.94 | 00:00:00 | | 2000-09-07 | 304,700 | 27.75 | 28.38 | 27.62 | 28.12 | 00:00:00 | | 2000-09-08 | 461,500 | 28.19 | 29.19 | 28.00 | 28.62 | 00:00:00 | | 2000-09-11 | 157,900 | 28.69 | 28.88 | 28.06 | 28.56 | 00:00:00 | | 2000-09-12 | 250,100 | 28.44 | 28.44 | 28.06 | 28.25 | 00:00:00 | | 2000-09-13 | 377,300 | 28.38 | 29.00 | 28.00 | 28.81 | 00:00:00 | | 2000-09-14 | 233,100 | 28.31 | 28.38 | 27.62 | 28.19 | 00:00:00 | | 2000-09-15 | 615,500 | 27.81 | 28.50 | 27.81 | 28.12 | 00:00:00 | | 2000-09-18 | 233,400 | 28.06 | 28.12 | 27.25 | 27.38 | 00:00:00 | | 2000-09-19 | 251,900 | 27.44 | 27.50 | 26.88 | 27.19 | 00:00:00 | | 2000-09-20 | 332,600 | 27.19 | 27.38 | 26.62 | 26.94 | 00:00:00 | | 2000-09-21 | 275,800 | 26.94 | 27.75 | 26.62 | 27.25 | 00:00:00 | | 2000-09-22 | 339,000 | 26.56 | 26.69 | 26.06 | 26.69 | 00:00:00 | | 2000-09-25 | 349,000 | 26.62 | 26.75 | 26.00 | 26.25 | 00:00:00 | | 2000-09-26 | 328,800 | 26.38 | 26.56 | 25.50 | 25.88 | 00:00:00 | | 2000-09-27 | 394,500 | 25.50 | 26.06 | 25.19 | 26.00 | 00:00:00 | | 2000-09-28 | 961,900 | 26.00 | 26.69 | 25.56 | 26.50 | 00:00:00 | | 2000-09-29 | 569,000 | 26.81 | 26.81 | 26.12 | 26.50 | 00:00:00 | | 2000-10-02 | 415,500 | 27.00 | 27.38 | 26.12 | 26.12 | 00:00:00 | | 2000-10-03 | 254,000 | 26.50 | 27.19 | 26.50 | 27.12 | 00:00:00 | | 2000-10-04 | 425,600 | 27.25 | 27.31 | 26.56 | 26.81 | 00:00:00 | | 2000-10-05 | 391,800 | 26.88 | 28.69 | 26.88 | 28.38 | 00:00:00 | | 2000-10-06 | 226,400 | 28.62 | 28.62 | 27.19 | 27.19 | 00:00:00 | | 2000-10-09 | 112,300 | 27.88 | 27.94 | 27.25 | 27.69 | 00:00:00 | | 2000-10-10 | 100,700 | 27.69 | 27.88 | 26.88 | 26.94 | 00:00:00 | | 2000-10-11 | 210,700 | 26.75 | 26.81 | 26.12 | 26.12 | 00:00:00 | | 2000-10-12 | 419,400 | 26.12 | 26.19 | 24.81 | 25.19 | 00:00:00 | | 2000-10-13 | 285,900 | 25.12 | 26.06 | 25.06 | 26.00 | 00:00:00 | | 2000-10-16 | 314,600 | 26.00 | 26.69 | 25.88 | 26.69 | 00:00:00 | | 2000-10-17 | 404,800 | 26.69 | 26.75 | 25.31 | 25.94 | 00:00:00 | | 2000-10-18 | 535,100 | 25.94 | 26.88 | 25.06 | 26.75 | 00:00:00 | | 2000-10-19 | 529,600 | 27.00 | 27.94 | 27.00 | 27.25 | 00:00:00 | | 2000-10-20 | 151,900 | 27.31 | 27.38 | 27.06 | 27.12 | 00:00:00 | | 2000-10-23 | 255,600 | 27.00 | 27.25 | 26.75 | 27.25 | 00:00:00 | | 2000-10-24 | 394,100 | 27.25 | 27.69 | 27.25 | 27.56 | 00:00:00 | | 2000-10-25 | 1,409,900 | 27.44 | 27.44 | 25.12 | 25.12 | 00:00:00 | | 2000-10-26 | 1,866,500 | 25.00 | 25.25 | 23.31 | 24.69 | 00:00:00 | | 2000-10-27 | 416,700 | 24.75 | 26.56 | 24.75 | 26.12 | 00:00:00 | | 2000-10-30 | 388,100 | 26.12 | 27.56 | 26.12 | 27.00 | 00:00:00 | | 2000-10-31 | 532,900 | 27.38 | 28.00 | 27.06 | 27.81 | 00:00:00 | | 2000-11-01 | 453,200 | 27.81 | 28.06 | 27.38 | 27.75 | 00:00:00 | | 2000-11-02 | 1,085,200 | 27.75 | 30.81 | 27.75 | 30.31 | 00:00:00 | | 2000-11-03 | 1,473,700 | 30.31 | 30.31 | 29.56 | 30.00 | 00:00:00 | | 2000-11-06 | 636,000 | 30.12 | 30.38 | 29.81 | 30.12 | 00:00:00 | | 2000-11-07 | 301,800 | 30.19 | 30.19 | 29.62 | 29.81 | 00:00:00 | | 2000-11-08 | 646,500 | 29.44 | 30.44 | 29.44 | 30.38 | 00:00:00 | | 2000-11-09 | 331,100 | 30.44 | 30.44 | 28.94 | 29.62 | 00:00:00 | | 2000-11-10 | 439,100 | 29.12 | 29.62 | 28.38 | 29.38 | 00:00:00 | | 2000-11-13 | 388,300 | 29.12 | 29.38 | 29.00 | 29.19 | 00:00:00 | | 2000-11-14 | 620,800 | 29.25 | 29.94 | 29.25 | 29.94 | 00:00:00 | | 2000-11-15 | 347,000 | 30.00 | 30.44 | 29.88 | 29.94 | 00:00:00 | | 2000-11-16 | 449,500 | 30.00 | 31.25 | 30.00 | 30.81 | 00:00:00 | | 2000-11-17 | 423,800 | 30.94 | 31.38 | 30.69 | 31.12 | 00:00:00 | | 2000-11-20 | 398,100 | 31.31 | 31.62 | 30.88 | 31.00 | 00:00:00 | | 2000-11-21 | 459,200 | 31.06 | 31.19 | 29.97 | 30.38 | 00:00:00 | | 2000-11-22 | 598,200 | 30.31 | 30.81 | 29.81 | 30.81 | 00:00:00 | | 2000-11-24 | 145,200 | 30.81 | 31.00 | 30.38 | 31.00 | 00:00:00 | | 2000-11-27 | 481,800 | 30.75 | 31.94 | 30.75 | 31.75 | 00:00:00 | | 2000-11-28 | 670,700 | 31.75 | 32.62 | 31.38 | 32.62 | 00:00:00 | | 2000-11-29 | 3,831,700 | 32.75 | 34.19 | 31.75 | 32.62 | 00:00:00 | | 2000-11-30 | 1,099,500 | 32.56 | 32.69 | 31.81 | 32.69 | 00:00:00 | | 2000-12-01 | 2,041,300 | 33.00 | 35.00 | 32.94 | 35.00 | 00:00:00 | | 2000-12-04 | 1,232,400 | 34.75 | 34.75 | 32.94 | 33.00 | 00:00:00 | | 2000-12-05 | 1,923,000 | 33.00 | 34.38 | 32.75 | 34.00 | 00:00:00 | | 2000-12-06 | 632,100 | 34.00 | 34.44 | 33.81 | 34.31 | 00:00:00 | | 2000-12-07 | 787,700 | 34.44 | 34.62 | 33.62 | 34.31 | 00:00:00 | | 2000-12-08 | 978,600 | 34.50 | 35.00 | 33.94 | 35.00 | 00:00:00 | | 2000-12-11 | 841,400 | 34.00 | 34.06 | 33.00 | 33.12 | 00:00:00 | | 2000-12-12 | 459,100 | 33.00 | 33.88 | 33.00 | 33.38 | 00:00:00 | | 2000-12-13 | 724,700 | 33.56 | 33.69 | 32.62 | 32.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
