|
 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 | | 2009-01-28 | 1,908,500 | 3.83 | 4.24 | 3.80 | 4.17 | 00:00:00 | | 2009-01-29 | 1,970,500 | 4.00 | 4.09 | 3.87 | 3.92 | 00:00:00 | | 2009-01-30 | 2,385,800 | 3.86 | 4.04 | 3.44 | 3.46 | 00:00:00 | | 2009-02-02 | 2,039,700 | 3.37 | 3.52 | 3.18 | 3.34 | 00:00:00 | | 2009-02-03 | 1,667,400 | 3.35 | 3.72 | 3.32 | 3.62 | 00:00:00 | | 2009-02-04 | 1,857,700 | 3.62 | 3.70 | 3.30 | 3.33 | 00:00:00 | | 2009-02-05 | 2,738,500 | 3.42 | 3.84 | 3.36 | 3.76 | 00:00:00 | | 2009-02-06 | 2,785,800 | 3.80 | 4.00 | 3.60 | 3.67 | 00:00:00 | | 2009-02-09 | 2,384,900 | 3.70 | 3.73 | 3.42 | 3.51 | 00:00:00 | | 2009-02-10 | 1,861,700 | 3.47 | 3.57 | 3.15 | 3.26 | 00:00:00 | | 2009-02-11 | 4,997,600 | 3.20 | 3.89 | 3.15 | 3.58 | 00:00:00 | | 2009-02-12 | 2,342,300 | 3.56 | 3.69 | 3.36 | 3.65 | 00:00:00 | | 2009-02-13 | 2,024,200 | 3.61 | 3.68 | 3.41 | 3.44 | 00:00:00 | | 2009-02-17 | 1,793,700 | 3.31 | 3.33 | 3.15 | 3.22 | 00:00:00 | | 2009-02-18 | 1,818,600 | 3.19 | 3.34 | 3.08 | 3.18 | 00:00:00 | | 2009-02-19 | 1,126,800 | 3.21 | 3.35 | 3.00 | 3.00 | 00:00:00 | | 2009-02-20 | 2,268,600 | 2.98 | 3.02 | 2.67 | 2.87 | 00:00:00 | | 2009-02-23 | 2,072,800 | 2.95 | 3.02 | 2.75 | 2.75 | 00:00:00 | | 2009-02-24 | 2,260,500 | 2.79 | 3.28 | 2.63 | 3.20 | 00:00:00 | | 2009-02-25 | 6,735,800 | 3.06 | 3.06 | 2.39 | 2.57 | 00:00:00 | | 2009-02-26 | 4,319,100 | 2.71 | 3.14 | 2.59 | 2.76 | 00:00:00 | | 2009-02-27 | 3,350,600 | 2.70 | 2.84 | 2.56 | 2.69 | 00:00:00 | | 2009-03-02 | 4,170,500 | 2.62 | 2.86 | 2.59 | 2.70 | 00:00:00 | | 2009-03-03 | 22,289,600 | 2.70 | 2.99 | 2.67 | 2.81 | 00:00:00 | | 2009-03-04 | 4,499,500 | 2.97 | 3.22 | 2.92 | 3.07 | 00:00:00 | | 2009-03-05 | 3,612,500 | 2.93 | 3.02 | 2.72 | 2.76 | 00:00:00 | | 2009-03-06 | 2,045,900 | 2.90 | 2.90 | 2.67 | 2.74 | 00:00:00 | | 2009-03-09 | 2,419,700 | 2.70 | 3.03 | 2.65 | 2.76 | 00:00:00 | | 2009-03-10 | 2,268,900 | 2.92 | 3.17 | 2.80 | 3.05 | 00:00:00 | | 2009-03-11 | 1,352,500 | 3.09 | 3.32 | 3.01 | 3.18 | 00:00:00 | | 2009-03-12 | 1,593,500 | 3.18 | 3.28 | 3.06 | 3.18 | 00:00:00 | | 2009-03-13 | 1,756,500 | 3.20 | 3.59 | 3.10 | 3.53 | 00:00:00 | | 2009-03-16 | 1,778,400 | 3.63 | 3.90 | 3.54 | 3.62 | 00:00:00 | | 2009-03-17 | 1,001,600 | 3.59 | 3.85 | 3.39 | 3.85 | 00:00:00 | | 2009-03-18 | 1,357,800 | 3.78 | 4.32 | 3.72 | 4.19 | 00:00:00 | | 2009-03-19 | 1,168,100 | 4.29 | 4.31 | 4.01 | 4.17 | 00:00:00 | | 2009-03-20 | 1,587,600 | 4.19 | 4.23 | 3.82 | 4.08 | 00:00:00 | | 2009-03-23 | 1,673,300 | 4.24 | 4.61 | 4.09 | 4.53 | 00:00:00 | | 2009-03-24 | 1,517,400 | 4.50 | 4.89 | 4.38 | 4.59 | 00:00:00 | | 2009-03-25 | 1,688,700 | 4.58 | 4.80 | 4.20 | 4.44 | 00:00:00 | | 2009-03-26 | 1,364,300 | 4.47 | 4.86 | 4.47 | 4.80 | 00:00:00 | | 2009-03-27 | 847,500 | 4.72 | 4.99 | 4.53 | 4.71 | 00:00:00 | | 2009-03-30 | 842,700 | 4.60 | 4.70 | 4.10 | 4.40 | 00:00:00 | | 2009-03-31 | 1,589,700 | 4.59 | 4.59 | 4.14 | 4.22 | 00:00:00 | | 2009-04-01 | 1,338,400 | 4.20 | 4.60 | 4.07 | 4.51 | 00:00:00 | | 2009-04-02 | 2,077,900 | 4.76 | 5.29 | 4.62 | 5.12 | 00:00:00 | | 2009-04-03 | 1,161,100 | 5.18 | 5.40 | 5.12 | 5.27 | 00:00:00 | | 2009-04-06 | 1,052,600 | 5.21 | 5.32 | 4.95 | 5.10 | 00:00:00 | | 2009-04-07 | 910,500 | 5.06 | 5.10 | 4.71 | 4.74 | 00:00:00 | | 2009-04-08 | 935,500 | 4.80 | 5.16 | 4.80 | 5.16 | 00:00:00 | | 2009-04-09 | 2,358,600 | 5.26 | 6.48 | 5.16 | 6.39 | 00:00:00 | | 2009-04-13 | 1,280,900 | 6.21 | 6.29 | 5.96 | 6.19 | 00:00:00 | | 2009-04-14 | 1,572,500 | 5.95 | 6.24 | 5.68 | 5.85 | 00:00:00 | | 2009-04-15 | 1,178,800 | 5.80 | 6.15 | 5.75 | 5.89 | 00:00:00 | | 2009-04-16 | 1,836,200 | 6.05 | 6.81 | 5.95 | 6.57 | 00:00:00 | | 2009-04-17 | 967,300 | 6.63 | 7.00 | 6.56 | 6.94 | 00:00:00 | | 2009-04-20 | 1,767,600 | 6.56 | 6.64 | 6.07 | 6.21 | 00:00:00 | | 2009-04-21 | 1,575,100 | 6.10 | 6.85 | 6.04 | 6.68 | 00:00:00 | | 2009-04-22 | 2,743,800 | 6.67 | 7.45 | 6.55 | 6.98 | 00:00:00 | | 2009-04-23 | 1,559,300 | 7.01 | 7.18 | 6.67 | 6.89 | 00:00:00 | | 2009-04-24 | 2,070,400 | 7.00 | 7.59 | 6.87 | 7.47 | 00:00:00 | | 2009-04-27 | 1,579,900 | 7.24 | 7.46 | 6.89 | 7.08 | 00:00:00 | | 2009-04-28 | 3,432,300 | 7.12 | 8.12 | 7.04 | 8.06 | 00:00:00 | | 2009-04-29 | 5,280,200 | 9.05 | 9.70 | 8.47 | 9.21 | 00:00:00 | | 2009-04-30 | 4,150,600 | 9.26 | 9.64 | 9.08 | 9.24 | 00:00:00 | | 2009-05-01 | 2,643,700 | 9.22 | 9.44 | 8.81 | 8.89 | 00:00:00 | | 2009-05-04 | 2,136,100 | 9.05 | 9.57 | 9.04 | 9.47 | 00:00:00 | | 2009-05-05 | 1,825,100 | 9.47 | 9.67 | 9.02 | 9.42 | 00:00:00 | | 2009-05-06 | 2,441,300 | 9.51 | 9.80 | 8.96 | 9.58 | 00:00:00 | | 2009-05-07 | 3,443,200 | 9.49 | 9.93 | 9.40 | 9.51 | 00:00:00 | | 2009-05-08 | 2,890,500 | 9.93 | 9.93 | 9.24 | 9.51 | 00:00:00 | | 2009-05-11 | 1,714,600 | 9.59 | 9.59 | 9.05 | 9.20 | 00:00:00 | | 2009-05-12 | 1,806,900 | 9.32 | 9.55 | 8.64 | 8.88 | 00:00:00 | | 2009-05-13 | 2,631,400 | 8.60 | 8.61 | 7.85 | 7.89 | 00:00:00 | | 2009-05-14 | 2,862,100 | 7.86 | 8.82 | 7.57 | 8.43 | 00:00:00 | | 2009-05-15 | 2,316,300 | 8.30 | 8.81 | 8.22 | 8.32 | 00:00:00 | | 2009-05-18 | 1,683,700 | 8.33 | 8.71 | 8.22 | 8.66 | 00:00:00 | | 2009-05-19 | 2,269,900 | 8.63 | 9.17 | 8.56 | 9.05 | 00:00:00 | | 2009-05-20 | 1,817,700 | 9.27 | 9.41 | 8.74 | 8.84 | 00:00:00 | | 2009-05-21 | 1,698,200 | 8.73 | 8.94 | 8.34 | 8.67 | 00:00:00 | | 2009-05-22 | 824,100 | 8.74 | 8.79 | 8.26 | 8.41 | 00:00:00 | | 2009-05-26 | 1,490,000 | 8.35 | 8.85 | 8.25 | 8.71 | 00:00:00 | | 2009-05-27 | 2,329,100 | 8.81 | 9.32 | 8.68 | 8.85 | 00:00:00 | | 2009-05-28 | 1,961,200 | 9.02 | 9.20 | 8.40 | 8.94 | 00:00:00 | | 2009-05-29 | 1,507,100 | 9.09 | 9.19 | 8.69 | 9.10 | 00:00:00 | | 2009-06-01 | 1,803,100 | 9.23 | 9.70 | 9.20 | 9.52 | 00:00:00 | | 2009-06-02 | 2,498,500 | 9.72 | 9.87 | 9.31 | 9.47 | 00:00:00 | | 2009-06-03 | 1,760,400 | 9.39 | 9.61 | 9.08 | 9.52 | 00:00:00 | | 2009-06-04 | 2,330,500 | 9.66 | 10.03 | 9.10 | 10.00 | 00:00:00 | | 2009-06-05 | 3,668,400 | 10.10 | 10.74 | 9.97 | 10.66 | 00:00:00 | | 2009-06-08 | 1,983,100 | 10.66 | 10.90 | 10.28 | 10.73 | 00:00:00 | | 2009-06-09 | 1,519,100 | 10.63 | 10.81 | 10.37 | 10.70 | 00:00:00 | | 2009-06-10 | 2,215,600 | 10.78 | 10.95 | 10.03 | 10.47 | 00:00:00 | | 2009-06-11 | 2,866,300 | 10.88 | 11.47 | 10.88 | 11.20 | 00:00:00 | | 2009-06-12 | 1,338,200 | 11.19 | 11.24 | 10.78 | 11.20 | 00:00:00 | | 2009-06-15 | 2,663,500 | 10.81 | 11.69 | 10.81 | 11.52 | 00:00:00 | | 2009-06-16 | 2,396,400 | 11.44 | 11.63 | 10.75 | 11.10 | 00:00:00 | | 2009-06-17 | 1,567,200 | 11.05 | 11.10 | 10.36 | 10.67 | 00:00:00 | | 2009-06-18 | 1,577,900 | 10.53 | 10.74 | 10.29 | 10.63 | 00:00:00 | | 2009-06-19 | 1,343,200 | 10.82 | 10.97 | 10.61 | 10.85 | 00:00:00 | | 2009-06-22 | 2,023,700 | 10.35 | 11.02 | 10.25 | 10.25 | 00:00:00 | | 2009-06-23 | 2,071,700 | 10.26 | 10.41 | 9.86 | 9.90 | 00:00:00 | | 2009-06-24 | 1,904,100 | 10.05 | 10.37 | 9.95 | 9.99 | 00:00:00 | | 2009-06-25 | 2,794,700 | 10.04 | 10.69 | 9.99 | 10.67 | 00:00:00 | | 2009-06-26 | 9,775,100 | 10.48 | 11.30 | 10.25 | 10.77 | 00:00:00 | | 2009-06-29 | 2,685,700 | 10.81 | 10.89 | 10.17 | 10.58 | 00:00:00 | | 2009-06-30 | 1,757,500 | 10.54 | 10.91 | 10.48 | 10.73 | 00:00:00 | | 2009-07-01 | 1,237,700 | 10.83 | 10.96 | 10.64 | 10.74 | 00:00:00 | | 2009-07-02 | 1,587,900 | 10.48 | 10.58 | 10.07 | 10.07 | 00:00:00 | | 2009-07-06 | 4,028,100 | 9.97 | 9.97 | 9.17 | 9.53 | 00:00:00 | | 2009-07-07 | 4,765,300 | 10.21 | 10.24 | 9.64 | 9.68 | 00:00:00 | | 2009-07-08 | 3,410,600 | 9.83 | 9.87 | 9.49 | 9.74 | 00:00:00 | | 2009-07-09 | 1,754,500 | 9.81 | 9.94 | 9.50 | 9.55 | 00:00:00 | | 2009-07-10 | 1,239,500 | 9.48 | 9.75 | 9.28 | 9.62 | 00:00:00 | | 2009-07-13 | 2,333,500 | 9.67 | 9.84 | 9.42 | 9.69 | 00:00:00 | | 2009-07-14 | 2,099,000 | 9.73 | 9.83 | 9.44 | 9.75 | 00:00:00 | | 2009-07-15 | 3,278,300 | 9.95 | 10.30 | 9.70 | 10.21 | 00:00:00 | | 2009-07-16 | 2,917,200 | 10.10 | 10.63 | 10.00 | 10.40 | 00:00:00 | | 2009-07-17 | 1,020,700 | 10.37 | 10.57 | 10.32 | 10.48 | 00:00:00 | | 2009-07-20 | 1,458,400 | 10.53 | 10.72 | 10.32 | 10.55 | 00:00:00 | | 2009-07-21 | 1,830,100 | 10.71 | 10.85 | 10.35 | 10.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
