|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-05 | 1,258,000 | 10.46 | 10.66 | 10.34 | 10.47 | 00:00:00 | | 2011-12-06 | 951,300 | 10.46 | 10.64 | 10.38 | 10.55 | 00:00:00 | | 2011-12-07 | 1,406,800 | 10.46 | 10.78 | 10.27 | 10.75 | 00:00:00 | | 2011-12-08 | 1,269,300 | 10.64 | 10.79 | 10.24 | 10.26 | 00:00:00 | | 2011-12-09 | 1,306,800 | 10.31 | 10.45 | 10.25 | 10.30 | 00:00:00 | | 2011-12-12 | 1,356,100 | 10.18 | 10.21 | 9.90 | 10.12 | 00:00:00 | | 2011-12-13 | 1,109,300 | 10.23 | 10.31 | 9.55 | 9.67 | 00:00:00 | | 2011-12-14 | 1,031,000 | 9.57 | 9.75 | 9.46 | 9.49 | 00:00:00 | | 2011-12-15 | 569,500 | 9.65 | 9.71 | 9.39 | 9.50 | 00:00:00 | | 2011-12-16 | 1,587,200 | 9.57 | 9.89 | 9.55 | 9.61 | 00:00:00 | | 2011-12-19 | 1,116,600 | 9.67 | 9.83 | 9.25 | 9.31 | 00:00:00 | | 2011-12-20 | 822,000 | 9.57 | 9.70 | 9.50 | 9.67 | 00:00:00 | | 2011-12-21 | 787,000 | 9.60 | 9.70 | 9.45 | 9.68 | 00:00:00 | | 2011-12-22 | 1,130,900 | 9.70 | 9.79 | 9.58 | 9.66 | 00:00:00 | | 2011-12-23 | 1,482,800 | 9.66 | 10.55 | 9.61 | 10.47 | 00:00:00 | | 2011-12-27 | 982,400 | 10.40 | 10.78 | 10.32 | 10.72 | 00:00:00 | | 2011-12-28 | 1,141,800 | 10.69 | 10.90 | 10.30 | 10.32 | 00:00:00 | | 2011-12-29 | 663,100 | 10.38 | 10.64 | 10.37 | 10.60 | 00:00:00 | | 2011-12-30 | 488,500 | 10.55 | 10.69 | 10.49 | 10.55 | 00:00:00 | | 2012-01-03 | 1,232,200 | 10.88 | 10.95 | 10.24 | 10.27 | 00:00:00 | | 2012-01-04 | 1,832,000 | 10.18 | 10.20 | 9.77 | 10.01 | 00:00:00 | | 2012-01-05 | 1,980,600 | 9.90 | 9.91 | 9.66 | 9.87 | 00:00:00 | | 2012-01-06 | 2,434,100 | 9.90 | 9.95 | 9.29 | 9.31 | 00:00:00 | | 2012-01-09 | 4,191,400 | 8.65 | 9.17 | 8.13 | 9.09 | 00:00:00 | | 2012-01-10 | 1,874,400 | 8.74 | 9.38 | 8.73 | 9.33 | 00:00:00 | | 2012-01-11 | 1,698,300 | 8.99 | 9.42 | 8.95 | 9.00 | 00:00:00 | | 2012-01-12 | 977,800 | 9.00 | 9.24 | 8.90 | 9.21 | 00:00:00 | | 2012-01-13 | 1,104,800 | 9.07 | 9.23 | 8.97 | 9.21 | 00:00:00 | | 2012-01-17 | 1,215,700 | 9.27 | 9.30 | 8.87 | 8.88 | 00:00:00 | | 2012-01-18 | 866,900 | 8.85 | 9.22 | 8.79 | 9.22 | 00:00:00 | | 2012-01-19 | 655,000 | 9.23 | 9.27 | 9.10 | 9.13 | 00:00:00 | | 2012-01-20 | 929,600 | 9.11 | 9.43 | 9.09 | 9.23 | 00:00:00 | | 2012-01-23 | 831,000 | 9.22 | 9.35 | 9.04 | 9.05 | 00:00:00 | | 2012-01-24 | 1,063,400 | 9.01 | 9.24 | 8.93 | 9.13 | 00:00:00 | | 2012-01-25 | 1,165,300 | 9.05 | 9.18 | 8.94 | 9.00 | 00:00:00 | | 2012-01-26 | 1,192,200 | 9.06 | 9.11 | 8.93 | 9.02 | 00:00:00 | | 2012-01-27 | 1,112,700 | 8.98 | 9.15 | 8.93 | 9.08 | 00:00:00 | | 2012-01-30 | 1,333,000 | 8.98 | 9.15 | 8.90 | 9.08 | 00:00:00 | | 2012-01-31 | 922,700 | 9.14 | 9.22 | 9.03 | 9.13 | 00:00:00 | | 2012-02-01 | 1,028,500 | 9.19 | 9.39 | 9.09 | 9.30 | 00:00:00 | | 2012-02-02 | 755,000 | 9.28 | 9.35 | 9.04 | 9.05 | 00:00:00 | | 2012-02-03 | 1,070,900 | 9.17 | 9.82 | 9.17 | 9.82 | 00:00:00 | | 2012-02-06 | 731,600 | 9.72 | 9.85 | 9.49 | 9.55 | 00:00:00 | | 2012-02-07 | 1,180,500 | 9.52 | 9.68 | 9.49 | 9.54 | 00:00:00 | | 2012-02-08 | 2,725,400 | 9.97 | 10.26 | 9.74 | 10.17 | 00:00:00 | | 2012-02-09 | 1,361,300 | 10.17 | 10.37 | 10.01 | 10.16 | 00:00:00 | | 2012-02-10 | 2,022,600 | 10.01 | 10.01 | 9.52 | 9.72 | 00:00:00 | | 2012-02-13 | 1,558,400 | 9.81 | 9.96 | 9.66 | 9.87 | 00:00:00 | | 2012-02-14 | 1,206,900 | 9.76 | 9.90 | 9.64 | 9.89 | 00:00:00 | | 2012-02-15 | 1,034,900 | 9.96 | 10.02 | 9.51 | 9.67 | 00:00:00 | | 2012-02-16 | 802,600 | 9.68 | 9.88 | 9.59 | 9.86 | 00:00:00 | | 2012-02-17 | 975,700 | 9.90 | 9.98 | 9.81 | 9.87 | 00:00:00 | | 2012-02-21 | 992,600 | 9.91 | 10.15 | 9.87 | 9.98 | 00:00:00 | | 2012-02-22 | 1,376,000 | 9.87 | 9.96 | 9.59 | 9.62 | 00:00:00 | | 2012-02-23 | 676,800 | 9.61 | 9.80 | 9.60 | 9.67 | 00:00:00 | | 2012-02-24 | 957,900 | 9.67 | 9.68 | 9.50 | 9.57 | 00:00:00 | | 2012-02-27 | 873,700 | 9.52 | 9.95 | 9.37 | 9.88 | 00:00:00 | | 2012-02-28 | 799,200 | 9.88 | 10.03 | 9.76 | 9.89 | 00:00:00 | | 2012-02-29 | 1,037,300 | 9.94 | 10.04 | 9.72 | 9.85 | 00:00:00 | | 2012-03-01 | 1,600,600 | 9.95 | 10.35 | 9.93 | 10.19 | 00:00:00 | | 2012-03-02 | 779,600 | 10.20 | 10.29 | 9.94 | 10.02 | 00:00:00 | | 2012-03-05 | 648,500 | 9.98 | 10.06 | 9.80 | 9.87 | 00:00:00 | | 2012-03-06 | 1,096,200 | 9.74 | 9.82 | 9.48 | 9.63 | 00:00:00 | | 2012-03-07 | 2,213,200 | 9.69 | 10.28 | 9.55 | 10.18 | 00:00:00 | | 2012-03-08 | 1,445,800 | 10.29 | 10.56 | 10.14 | 10.36 | 00:00:00 | | 2012-03-09 | 1,424,800 | 10.38 | 11.00 | 10.30 | 10.75 | 00:00:00 | | 2012-03-12 | 861,300 | 10.79 | 10.90 | 10.50 | 10.82 | 00:00:00 | | 2012-03-13 | 1,219,500 | 10.92 | 11.19 | 10.74 | 11.16 | 00:00:00 | | 2012-03-14 | 963,100 | 11.13 | 11.15 | 10.82 | 10.92 | 00:00:00 | | 2012-03-15 | 1,221,100 | 10.92 | 11.23 | 10.74 | 11.20 | 00:00:00 | | 2012-03-16 | 1,306,800 | 11.20 | 11.50 | 11.20 | 11.43 | 00:00:00 | | 2012-03-19 | 1,677,900 | 11.37 | 11.92 | 11.34 | 11.76 | 00:00:00 | | 2012-03-20 | 1,045,200 | 11.62 | 11.66 | 11.37 | 11.54 | 00:00:00 | | 2012-03-21 | 466,200 | 11.57 | 11.60 | 11.38 | 11.40 | 00:00:00 | | 2012-03-22 | 814,900 | 11.26 | 11.41 | 11.05 | 11.33 | 00:00:00 | | 2012-03-23 | 876,000 | 11.31 | 11.35 | 10.88 | 11.32 | 00:00:00 | | 2012-03-26 | 1,020,300 | 11.52 | 11.63 | 11.41 | 11.57 | 00:00:00 | | 2012-03-27 | 623,100 | 11.60 | 11.67 | 11.36 | 11.38 | 00:00:00 | | 2012-03-28 | 1,012,800 | 11.42 | 11.42 | 11.12 | 11.32 | 00:00:00 | | 2012-03-29 | 1,563,100 | 11.30 | 11.68 | 11.00 | 11.61 | 00:00:00 | | 2012-03-30 | 4,741,800 | 11.74 | 12.63 | 11.74 | 12.56 | 00:00:00 | | 2012-04-02 | 1,849,500 | 12.53 | 12.65 | 12.29 | 12.47 | 00:00:00 | | 2012-04-03 | 1,207,600 | 12.45 | 12.53 | 12.17 | 12.21 | 00:00:00 | | 2012-04-04 | 1,130,200 | 12.03 | 12.27 | 11.92 | 12.24 | 00:00:00 | | 2012-04-05 | 1,553,200 | 12.14 | 12.45 | 12.14 | 12.27 | 00:00:00 | | 2012-04-09 | 1,047,700 | 11.98 | 12.08 | 11.92 | 11.99 | 00:00:00 | | 2012-04-10 | 1,633,100 | 11.98 | 12.02 | 11.27 | 11.51 | 00:00:00 | | 2012-04-11 | 1,218,200 | 11.61 | 12.01 | 11.61 | 11.86 | 00:00:00 | | 2012-04-12 | 1,098,900 | 11.90 | 12.20 | 11.77 | 11.88 | 00:00:00 | | 2012-04-13 | 1,358,400 | 11.85 | 12.32 | 11.84 | 12.30 | 00:00:00 | | 2012-04-16 | 1,008,000 | 12.43 | 12.58 | 12.29 | 12.40 | 00:00:00 | | 2012-04-17 | 1,330,900 | 12.68 | 13.05 | 12.60 | 12.81 | 00:00:00 | | 2012-04-18 | 1,152,700 | 12.72 | 12.95 | 12.59 | 12.86 | 00:00:00 | | 2012-04-19 | 1,066,600 | 12.87 | 12.97 | 12.67 | 12.82 | 00:00:00 | | 2012-04-20 | 1,560,500 | 12.97 | 13.12 | 12.83 | 13.00 | 00:00:00 | | 2012-04-23 | 1,194,300 | 12.75 | 12.83 | 12.43 | 12.70 | 00:00:00 | | 2012-04-24 | 1,982,000 | 12.67 | 12.78 | 12.22 | 12.24 | 00:00:00 | | 2012-04-25 | 8,660,400 | 12.24 | 12.25 | 11.02 | 11.25 | 00:00:00 | | 2012-04-26 | 3,026,900 | 11.32 | 11.67 | 11.00 | 11.55 | 00:00:00 | | 2012-04-27 | 2,356,800 | 11.60 | 11.79 | 11.42 | 11.69 | 00:00:00 | | 2012-04-30 | 1,787,000 | 11.65 | 11.65 | 11.10 | 11.22 | 00:00:00 | | 2012-05-01 | 2,212,000 | 11.18 | 11.28 | 10.80 | 10.80 | 00:00:00 | | 2012-05-02 | 1,558,400 | 10.75 | 11.10 | 10.71 | 11.00 | 00:00:00 | | 2012-05-03 | 1,396,700 | 10.99 | 11.02 | 10.56 | 10.80 | 00:00:00 | | 2012-05-04 | 2,195,700 | 10.66 | 10.66 | 10.08 | 10.16 | 00:00:00 | | 2012-05-07 | 1,427,900 | 10.09 | 10.31 | 10.05 | 10.13 | 00:00:00 | | 2012-05-08 | 1,884,200 | 10.01 | 10.05 | 9.58 | 9.94 | 00:00:00 | | 2012-05-09 | 1,430,000 | 9.78 | 10.14 | 9.58 | 9.99 | 00:00:00 | | 2012-05-10 | 1,437,000 | 10.08 | 10.14 | 9.66 | 9.73 | 00:00:00 | | 2012-05-11 | 1,346,000 | 9.68 | 9.99 | 9.67 | 9.85 | 00:00:00 | | 2012-05-14 | 1,151,000 | 9.69 | 9.78 | 9.60 | 9.72 | 00:00:00 | | 2012-05-15 | 973,800 | 9.68 | 9.82 | 9.59 | 9.59 | 00:00:00 | | 2012-05-16 | 1,858,000 | 9.61 | 9.69 | 9.17 | 9.35 | 00:00:00 | | 2012-05-17 | 1,945,500 | 9.77 | 9.97 | 9.16 | 9.20 | 00:00:00 | | 2012-05-18 | 1,082,300 | 9.18 | 9.41 | 9.09 | 9.15 | 00:00:00 | | 2012-05-21 | 929,800 | 9.16 | 9.44 | 9.05 | 9.41 | 00:00:00 | | 2012-05-22 | 1,064,100 | 9.43 | 9.56 | 9.33 | 9.41 | 00:00:00 | | 2012-05-23 | 938,000 | 9.32 | 9.59 | 9.26 | 9.52 | 00:00:00 | | 2012-05-24 | 1,098,000 | 9.56 | 9.71 | 9.48 | 9.71 | 00:00:00 | | 2012-05-25 | 688,700 | 9.70 | 9.77 | 9.62 | 9.76 | 00:00:00 | | 2012-05-29 | 975,300 | 9.85 | 10.10 | 9.73 | 10.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
