|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,830,100 | 10.71 | 10.85 | 10.35 | 10.59 | 00:00:00 | | 2009-07-22 | 2,096,900 | 10.62 | 10.89 | 10.44 | 10.67 | 00:00:00 | | 2009-07-23 | 3,663,400 | 10.67 | 11.99 | 10.56 | 11.88 | 00:00:00 | | 2009-07-24 | 3,043,100 | 11.77 | 12.25 | 11.45 | 12.19 | 00:00:00 | | 2009-07-27 | 1,195,600 | 12.13 | 12.29 | 11.91 | 12.14 | 00:00:00 | | 2009-07-28 | 3,589,000 | 12.00 | 12.01 | 11.50 | 11.90 | 00:00:00 | | 2009-07-29 | 6,585,800 | 12.46 | 12.94 | 11.76 | 12.29 | 00:00:00 | | 2009-07-30 | 2,733,100 | 12.49 | 13.38 | 12.31 | 13.04 | 00:00:00 | | 2009-07-31 | 2,257,900 | 12.93 | 13.84 | 12.89 | 13.76 | 00:00:00 | | 2009-08-03 | 1,938,900 | 13.87 | 14.46 | 13.66 | 14.34 | 00:00:00 | | 2009-08-04 | 1,816,700 | 14.21 | 14.60 | 13.80 | 14.49 | 00:00:00 | | 2009-08-05 | 1,367,900 | 14.56 | 14.64 | 14.27 | 14.41 | 00:00:00 | | 2009-08-06 | 2,220,600 | 14.42 | 14.68 | 14.16 | 14.25 | 00:00:00 | | 2009-08-07 | 2,650,600 | 14.50 | 15.60 | 14.49 | 15.13 | 00:00:00 | | 2009-08-10 | 1,314,700 | 15.09 | 15.37 | 14.74 | 14.92 | 00:00:00 | | 2009-08-11 | 1,392,400 | 14.92 | 15.26 | 14.76 | 15.09 | 00:00:00 | | 2009-08-12 | 1,718,600 | 15.08 | 15.50 | 15.00 | 15.05 | 00:00:00 | | 2009-08-13 | 1,278,700 | 15.24 | 15.38 | 14.78 | 15.20 | 00:00:00 | | 2009-08-14 | 1,225,900 | 15.21 | 15.39 | 14.74 | 14.93 | 00:00:00 | | 2009-08-17 | 2,016,300 | 14.52 | 14.57 | 13.93 | 14.12 | 00:00:00 | | 2009-08-18 | 1,964,200 | 14.20 | 15.34 | 14.20 | 14.96 | 00:00:00 | | 2009-08-19 | 1,486,400 | 14.69 | 14.83 | 14.40 | 14.80 | 00:00:00 | | 2009-08-20 | 1,013,600 | 14.74 | 15.12 | 14.73 | 15.12 | 00:00:00 | | 2009-08-21 | 842,000 | 15.32 | 15.62 | 15.18 | 15.53 | 00:00:00 | | 2009-08-24 | 894,900 | 15.72 | 15.78 | 15.12 | 15.24 | 00:00:00 | | 2009-08-25 | 709,100 | 15.33 | 15.90 | 15.30 | 15.60 | 00:00:00 | | 2009-08-26 | 1,168,200 | 15.61 | 15.91 | 15.19 | 15.54 | 00:00:00 | | 2009-08-27 | 1,038,400 | 15.46 | 16.03 | 15.03 | 15.99 | 00:00:00 | | 2009-08-28 | 1,264,200 | 16.08 | 16.44 | 15.94 | 16.33 | 00:00:00 | | 2009-08-31 | 1,359,800 | 16.11 | 16.16 | 15.53 | 15.59 | 00:00:00 | | 2009-09-01 | 1,489,300 | 15.51 | 16.39 | 15.40 | 15.51 | 00:00:00 | | 2009-09-02 | 1,541,100 | 15.40 | 15.44 | 14.84 | 14.94 | 00:00:00 | | 2009-09-03 | 1,115,600 | 15.14 | 15.33 | 14.84 | 15.15 | 00:00:00 | | 2009-09-04 | 1,196,100 | 15.07 | 15.69 | 14.85 | 15.60 | 00:00:00 | | 2009-09-08 | 889,900 | 15.80 | 16.12 | 15.56 | 15.59 | 00:00:00 | | 2009-09-09 | 2,060,600 | 15.64 | 16.95 | 15.56 | 16.93 | 00:00:00 | | 2009-09-10 | 1,875,500 | 16.95 | 17.54 | 16.71 | 17.34 | 00:00:00 | | 2009-09-11 | 1,457,800 | 17.48 | 17.53 | 17.01 | 17.30 | 00:00:00 | | 2009-09-14 | 954,900 | 17.15 | 17.71 | 16.95 | 17.71 | 00:00:00 | | 2009-09-15 | 1,883,700 | 17.85 | 18.30 | 17.34 | 18.20 | 00:00:00 | | 2009-09-16 | 2,566,700 | 18.31 | 19.09 | 18.16 | 18.82 | 00:00:00 | | 2009-09-17 | 1,776,000 | 18.84 | 19.09 | 18.34 | 18.40 | 00:00:00 | | 2009-09-18 | 1,803,600 | 18.54 | 18.60 | 17.97 | 18.04 | 00:00:00 | | 2009-09-21 | 1,243,100 | 17.84 | 18.76 | 17.65 | 18.50 | 00:00:00 | | 2009-09-22 | 1,346,100 | 18.68 | 18.74 | 18.20 | 18.32 | 00:00:00 | | 2009-09-23 | 1,885,900 | 18.56 | 18.77 | 17.97 | 18.01 | 00:00:00 | | 2009-09-24 | 1,230,800 | 18.09 | 18.30 | 17.47 | 17.68 | 00:00:00 | | 2009-09-25 | 1,068,200 | 17.38 | 17.81 | 17.30 | 17.60 | 00:00:00 | | 2009-09-28 | 2,328,700 | 17.21 | 17.75 | 16.90 | 17.47 | 00:00:00 | | 2009-09-29 | 2,008,300 | 17.56 | 18.11 | 17.50 | 18.10 | 00:00:00 | | 2009-09-30 | 1,870,800 | 18.10 | 18.35 | 17.47 | 17.93 | 00:00:00 | | 2009-10-01 | 1,453,800 | 17.79 | 17.89 | 16.91 | 16.93 | 00:00:00 | | 2009-10-02 | 1,223,100 | 16.61 | 17.08 | 16.32 | 16.68 | 00:00:00 | | 2009-10-05 | 1,439,800 | 16.77 | 17.83 | 16.77 | 17.76 | 00:00:00 | | 2009-10-06 | 1,755,400 | 17.92 | 18.48 | 17.80 | 18.15 | 00:00:00 | | 2009-10-07 | 1,641,500 | 18.27 | 18.78 | 18.00 | 18.17 | 00:00:00 | | 2009-10-08 | 1,786,100 | 18.47 | 18.86 | 18.24 | 18.55 | 00:00:00 | | 2009-10-09 | 1,191,500 | 18.58 | 18.98 | 18.31 | 18.94 | 00:00:00 | | 2009-10-12 | 857,400 | 19.05 | 19.47 | 18.95 | 19.09 | 00:00:00 | | 2009-10-13 | 940,500 | 19.09 | 19.20 | 18.79 | 18.90 | 00:00:00 | | 2009-10-14 | 927,400 | 19.25 | 19.49 | 19.04 | 19.45 | 00:00:00 | | 2009-10-15 | 954,800 | 19.30 | 19.44 | 19.20 | 19.28 | 00:00:00 | | 2009-10-16 | 972,100 | 19.01 | 19.15 | 18.43 | 18.89 | 00:00:00 | | 2009-10-19 | 820,100 | 19.08 | 19.66 | 18.82 | 19.40 | 00:00:00 | | 2009-10-20 | 1,054,500 | 19.45 | 19.45 | 18.71 | 19.03 | 00:00:00 | | 2009-10-21 | 1,563,100 | 19.07 | 19.55 | 18.30 | 18.35 | 00:00:00 | | 2009-10-22 | 1,430,600 | 18.26 | 19.51 | 18.26 | 19.27 | 00:00:00 | | 2009-10-23 | 1,404,400 | 19.44 | 19.46 | 18.44 | 18.55 | 00:00:00 | | 2009-10-26 | 1,287,500 | 18.63 | 19.18 | 18.04 | 18.40 | 00:00:00 | | 2009-10-27 | 2,198,200 | 18.43 | 18.43 | 17.58 | 17.69 | 00:00:00 | | 2009-10-28 | 4,341,400 | 17.21 | 18.17 | 16.22 | 16.63 | 00:00:00 | | 2009-10-29 | 3,365,300 | 16.89 | 18.47 | 16.89 | 18.23 | 00:00:00 | | 2009-10-30 | 2,546,800 | 17.85 | 18.25 | 17.67 | 17.89 | 00:00:00 | | 2009-11-02 | 2,346,700 | 18.03 | 18.62 | 17.56 | 17.95 | 00:00:00 | | 2009-11-03 | 2,188,100 | 17.89 | 18.57 | 17.72 | 18.25 | 00:00:00 | | 2009-11-04 | 3,253,600 | 17.82 | 18.10 | 17.08 | 17.18 | 00:00:00 | | 2009-11-05 | 2,251,900 | 17.41 | 17.96 | 17.05 | 17.91 | 00:00:00 | | 2009-11-06 | 1,969,600 | 17.59 | 18.22 | 17.40 | 17.86 | 00:00:00 | | 2009-11-09 | 2,651,500 | 18.12 | 19.46 | 18.12 | 19.19 | 00:00:00 | | 2009-11-10 | 2,761,000 | 19.03 | 19.47 | 18.90 | 19.19 | 00:00:00 | | 2009-11-11 | 2,375,800 | 19.47 | 19.73 | 18.94 | 19.54 | 00:00:00 | | 2009-11-12 | 2,382,000 | 19.62 | 19.74 | 18.16 | 18.28 | 00:00:00 | | 2009-11-13 | 1,658,300 | 18.35 | 18.94 | 17.85 | 18.48 | 00:00:00 | | 2009-11-16 | 1,551,600 | 18.85 | 19.16 | 18.56 | 19.07 | 00:00:00 | | 2009-11-17 | 2,104,400 | 18.94 | 18.94 | 17.92 | 18.10 | 00:00:00 | | 2009-11-18 | 1,394,000 | 18.16 | 18.20 | 17.78 | 18.05 | 00:00:00 | | 2009-11-19 | 1,538,700 | 17.84 | 18.00 | 17.54 | 17.86 | 00:00:00 | | 2009-11-20 | 1,140,300 | 17.68 | 18.09 | 17.50 | 17.73 | 00:00:00 | | 2009-11-23 | 1,148,900 | 18.04 | 18.57 | 17.82 | 17.96 | 00:00:00 | | 2009-11-24 | 861,900 | 18.03 | 18.03 | 17.35 | 17.62 | 00:00:00 | | 2009-11-25 | 659,000 | 17.74 | 17.90 | 17.67 | 17.86 | 00:00:00 | | 2009-11-27 | 503,600 | 17.20 | 17.63 | 16.80 | 17.23 | 00:00:00 | | 2009-11-30 | 1,919,900 | 17.14 | 17.23 | 16.32 | 16.95 | 00:00:00 | | 2009-12-01 | 1,634,000 | 17.28 | 17.59 | 17.09 | 17.19 | 00:00:00 | | 2009-12-02 | 2,884,400 | 17.13 | 17.91 | 16.49 | 16.65 | 00:00:00 | | 2009-12-03 | 2,829,700 | 16.79 | 16.90 | 15.96 | 16.00 | 00:00:00 | | 2009-12-04 | 2,008,800 | 16.26 | 16.98 | 16.25 | 16.85 | 00:00:00 | | 2009-12-07 | 881,200 | 16.71 | 16.93 | 16.49 | 16.61 | 00:00:00 | | 2009-12-08 | 1,108,800 | 16.40 | 16.59 | 16.16 | 16.26 | 00:00:00 | | 2009-12-09 | 1,571,600 | 16.23 | 16.55 | 15.93 | 16.54 | 00:00:00 | | 2009-12-10 | 786,500 | 16.64 | 16.70 | 16.30 | 16.36 | 00:00:00 | | 2009-12-11 | 812,800 | 16.47 | 16.93 | 16.38 | 16.87 | 00:00:00 | | 2009-12-14 | 1,282,200 | 17.00 | 17.13 | 16.55 | 16.88 | 00:00:00 | | 2009-12-15 | 873,700 | 16.87 | 16.99 | 16.49 | 16.56 | 00:00:00 | | 2009-12-16 | 1,086,100 | 16.76 | 16.84 | 16.50 | 16.56 | 00:00:00 | | 2009-12-17 | 1,049,800 | 16.50 | 16.59 | 16.06 | 16.23 | 00:00:00 | | 2009-12-18 | 1,616,200 | 16.43 | 16.47 | 15.93 | 16.11 | 00:00:00 | | 2009-12-21 | 1,132,600 | 16.22 | 16.43 | 16.15 | 16.32 | 00:00:00 | | 2009-12-22 | 979,100 | 16.33 | 16.41 | 16.14 | 16.19 | 00:00:00 | | 2009-12-23 | 822,600 | 16.34 | 16.39 | 16.14 | 16.30 | 00:00:00 | | 2009-12-24 | 144,600 | 16.30 | 16.46 | 16.28 | 16.30 | 00:00:00 | | 2009-12-28 | 624,800 | 16.36 | 16.43 | 15.90 | 16.02 | 00:00:00 | | 2009-12-29 | 721,900 | 16.03 | 16.15 | 15.95 | 16.11 | 00:00:00 | | 2009-12-30 | 775,100 | 16.04 | 16.25 | 15.97 | 16.21 | 00:00:00 | | 2009-12-31 | 647,400 | 16.19 | 16.27 | 16.04 | 16.06 | 00:00:00 | | 2010-01-04 | 1,093,500 | 16.27 | 16.62 | 16.00 | 16.34 | 00:00:00 | | 2010-01-05 | 1,671,700 | 16.29 | 16.67 | 16.01 | 16.60 | 00:00:00 | | 2010-01-06 | 1,414,700 | 16.56 | 17.16 | 16.52 | 17.14 | 00:00:00 | | 2010-01-07 | 1,339,600 | 17.26 | 17.61 | 16.92 | 17.54 | 00:00:00 | | 2010-01-08 | 738,200 | 17.40 | 17.60 | 17.18 | 17.26 | 00:00:00 | | 2010-01-11 | 867,400 | 17.43 | 17.45 | 16.62 | 16.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
