|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-12-10 | 1,705,100 | 13.81 | 14.30 | 13.75 | 14.02 | 00:00:00 | | 2013-12-11 | 882,000 | 14.03 | 14.03 | 13.67 | 13.73 | 00:00:00 | | 2013-12-12 | 3,625,600 | 13.73 | 14.80 | 13.51 | 14.37 | 00:00:00 | | 2013-12-13 | 2,251,000 | 14.44 | 14.66 | 14.33 | 14.65 | 00:00:00 | | 2013-12-19 | 1,744,500 | 14.36 | 14.54 | 13.74 | 14.13 | 00:00:00 | | 2013-12-20 | 47,901,400 | 14.82 | 14.87 | 14.79 | 14.87 | 00:00:00 | | 2013-12-24 | 1,746,200 | 14.86 | 14.94 | 14.84 | 14.84 | 00:00:00 | | 2013-12-27 | 1,896,700 | 14.90 | 14.94 | 14.86 | 14.92 | 00:00:00 | | 2013-12-31 | 1,143,100 | 14.95 | 14.96 | 14.93 | 14.96 | 00:00:00 | | 2014-01-14 | 3,131,500 | 14.85 | 14.87 | 14.81 | 14.83 | 00:00:00 | | 2014-01-15 | 2,476,600 | 14.84 | 14.85 | 14.80 | 14.83 | 00:00:00 | | 2014-01-24 | 3,575,700 | 14.83 | 14.87 | 14.81 | 14.86 | 00:00:00 | | 2014-01-30 | 1,717,000 | 14.84 | 14.84 | 14.77 | 14.78 | 00:00:00 | | 2014-01-31 | 1,258,200 | 14.75 | 14.80 | 14.75 | 14.75 | 00:00:00 | | 2014-02-03 | 1,989,300 | 14.76 | 14.79 | 14.72 | 14.73 | 00:00:00 | | 2014-02-04 | 1,001,800 | 14.78 | 14.80 | 14.74 | 14.75 | 00:00:00 | | 2014-02-05 | 1,397,600 | 14.75 | 14.82 | 14.73 | 14.80 | 00:00:00 | | 2014-02-10 | 1,880,300 | 14.82 | 14.89 | 14.82 | 14.87 | 00:00:00 | | 2014-02-13 | 575,300 | 14.89 | 14.93 | 14.88 | 14.93 | 00:00:00 | | 2014-02-14 | 651,600 | 14.89 | 14.92 | 14.89 | 14.92 | 00:00:00 | | 2014-02-21 | 1,369,700 | 14.97 | 14.97 | 14.93 | 14.96 | 00:00:00 | | 2014-02-25 | 464,900 | 14.93 | 14.95 | 14.93 | 14.94 | 00:00:00 | | 2014-02-26 | 694,300 | 14.94 | 14.96 | 14.91 | 14.91 | 00:00:00 | | 2014-02-27 | 497,300 | 14.92 | 14.95 | 14.91 | 14.95 | 00:00:00 | | 2014-02-28 | 450,400 | 14.95 | 14.95 | 14.93 | 14.94 | 00:00:00 | | 2014-03-03 | 1,522,700 | 14.93 | 14.94 | 14.91 | 14.92 | 00:00:00 | | 2014-03-04 | 1,677,000 | 14.93 | 14.95 | 14.92 | 14.94 | 00:00:00 | | 2014-03-05 | 1,137,800 | 14.94 | 14.96 | 14.94 | 14.95 | 00:00:00 | | 2014-03-10 | 316,700 | 14.95 | 14.98 | 14.94 | 14.98 | 00:00:00 | | 2014-03-11 | 437,600 | 14.97 | 14.98 | 14.96 | 14.96 | 00:00:00 | | 2014-03-12 | 605,000 | 14.96 | 14.98 | 14.96 | 14.98 | 00:00:00 | | 2014-03-17 | 572,300 | 14.97 | 14.97 | 14.96 | 14.96 | 00:00:00 | | 2014-03-24 | 1,320,500 | 14.97 | 14.98 | 14.95 | 14.97 | 00:00:00 | | 2014-03-31 | 732,400 | 14.97 | 14.98 | 14.96 | 14.97 | 00:00:00 | | 2014-04-01 | 572,700 | 14.97 | 14.99 | 14.97 | 14.98 | 00:00:00 | | 2014-04-04 | 1,540,400 | 14.97 | 14.98 | 14.96 | 14.96 | 00:00:00 | | 2014-04-07 | 1,792,900 | 14.97 | 14.97 | 14.96 | 14.96 | 00:00:00 | | 2014-10-16 | 100 | 1.16 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2014-10-17 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2014-10-20 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2014-10-21 | 500 | 1.16 | 1.19 | 1.13 | 1.13 | 00:00:00 | | 2014-10-22 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-10-23 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-10-24 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-10-27 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2014-10-28 | 1,400 | 1.13 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2014-10-29 | 0 | 1.13 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2014-10-30 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2014-10-31 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2014-11-03 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2014-11-04 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2014-11-05 | 100 | 1.14 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2014-11-06 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2014-11-07 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2014-11-10 | 800 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2014-11-11 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2014-11-12 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2014-11-13 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2014-11-14 | 1,000 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2014-11-18 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2014-11-19 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2014-11-20 | 400 | 1.14 | 1.19 | 1.13 | 1.19 | 00:00:00 | | 2014-11-21 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2014-11-24 | 300 | 1.20 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2014-11-25 | 1,000 | 1.20 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2014-11-26 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-11-27 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-11-28 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-12-01 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-12-02 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-12-03 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2014-12-04 | 0 | 1.24 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2014-12-05 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2014-12-08 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2014-12-09 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2014-12-10 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2014-12-11 | 100 | 1.26 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2014-12-12 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-12-15 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-12-16 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-12-17 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-12-18 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-12-19 | 0 | 1.29 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2014-12-22 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-12-23 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-12-24 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-12-25 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-12-26 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-12-29 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-12-30 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2014-12-31 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-01-01 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-01-05 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-01-06 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-01-07 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-01-08 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-01-09 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-01-12 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-01-13 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-01-14 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-01-15 | 200 | 1.29 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2015-01-16 | 1,300 | 1.29 | 1.31 | 1.27 | 1.29 | 00:00:00 | | 2015-01-19 | 100 | 1.29 | 1.31 | 1.27 | 1.29 | 00:00:00 | | 2015-01-20 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-01-21 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-01-22 | 1,500 | 1.28 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2015-01-23 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2015-01-26 | 3,000 | 1.24 | 1.27 | 1.20 | 1.23 | 00:00:00 | | 2015-01-27 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2015-01-28 | 500 | 1.23 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2015-01-29 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2015-01-30 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2015-02-02 | 800 | 1.23 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2015-02-03 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2015-02-04 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2015-02-05 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2015-02-06 | 200 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2015-02-09 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2015-02-10 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2015-02-11 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2015-02-12 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
