|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 421,400 | 40.26 | 40.50 | 39.60 | 39.86 | 00:00:00 | 2002-05-29 | 454,500 | 39.89 | 40.10 | 39.73 | 39.82 | 00:00:00 | 2002-05-30 | 1,184,600 | 39.57 | 40.17 | 38.99 | 39.49 | 00:00:00 | 2002-05-31 | 652,400 | 39.55 | 40.22 | 39.54 | 39.86 | 00:00:00 | 2002-06-03 | 852,600 | 40.00 | 40.33 | 39.80 | 39.81 | 00:00:00 | 2002-06-04 | 1,228,200 | 39.00 | 39.01 | 38.24 | 38.85 | 00:00:00 | 2002-06-05 | 1,074,900 | 38.95 | 39.42 | 38.86 | 39.39 | 00:00:00 | 2002-06-06 | 796,200 | 39.40 | 39.48 | 38.35 | 38.89 | 00:00:00 | 2002-06-07 | 983,900 | 38.45 | 39.42 | 38.34 | 39.11 | 00:00:00 | 2002-06-10 | 975,000 | 39.18 | 40.02 | 38.96 | 39.82 | 00:00:00 | 2002-06-11 | 724,600 | 40.00 | 40.39 | 38.79 | 38.98 | 00:00:00 | 2002-06-12 | 916,200 | 38.98 | 39.00 | 38.61 | 38.77 | 00:00:00 | 2002-06-13 | 701,700 | 38.77 | 38.95 | 38.50 | 38.50 | 00:00:00 | 2002-06-14 | 726,500 | 38.45 | 38.56 | 37.60 | 38.07 | 00:00:00 | 2002-06-17 | 995,400 | 38.11 | 39.44 | 38.10 | 39.12 | 00:00:00 | 2002-06-18 | 1,404,200 | 39.00 | 39.08 | 38.82 | 38.95 | 00:00:00 | 2002-06-19 | 1,083,200 | 38.95 | 39.25 | 38.90 | 38.90 | 00:00:00 | 2002-06-20 | 838,500 | 39.10 | 39.62 | 38.43 | 38.52 | 00:00:00 | 2002-06-21 | 1,109,700 | 38.15 | 38.75 | 37.56 | 37.80 | 00:00:00 | 2002-06-24 | 620,000 | 37.75 | 37.95 | 37.03 | 37.60 | 00:00:00 | 2002-06-25 | 1,073,400 | 37.72 | 38.13 | 36.99 | 37.09 | 00:00:00 | 2002-06-26 | 1,262,700 | 36.55 | 36.55 | 35.71 | 36.21 | 00:00:00 | 2002-06-27 | 1,210,800 | 36.29 | 37.22 | 36.00 | 37.10 | 00:00:00 | 2002-06-28 | 1,736,500 | 37.10 | 38.40 | 37.10 | 37.50 | 00:00:00 | 2002-07-01 | 1,154,300 | 37.50 | 37.52 | 36.34 | 36.60 | 00:00:00 | 2002-07-02 | 1,666,900 | 35.40 | 35.54 | 34.59 | 35.23 | 00:00:00 | 2002-07-03 | 1,139,200 | 34.85 | 34.86 | 33.05 | 33.88 | 00:00:00 | 2002-07-05 | 515,200 | 34.60 | 35.71 | 34.40 | 35.71 | 00:00:00 | 2002-07-08 | 1,080,200 | 35.61 | 35.70 | 35.25 | 35.28 | 00:00:00 | 2002-07-09 | 1,696,400 | 36.50 | 37.18 | 35.82 | 35.85 | 00:00:00 | 2002-07-10 | 1,056,100 | 36.03 | 36.72 | 34.67 | 34.75 | 00:00:00 | 2002-07-11 | 1,321,600 | 34.98 | 35.68 | 34.61 | 34.63 | 00:00:00 | 2002-07-12 | 1,442,800 | 35.05 | 35.09 | 34.60 | 34.68 | 00:00:00 | 2002-07-15 | 1,506,600 | 34.73 | 34.73 | 32.50 | 33.45 | 00:00:00 | 2002-07-16 | 1,359,300 | 33.45 | 33.86 | 33.05 | 33.15 | 00:00:00 | 2002-07-17 | 1,221,000 | 34.25 | 34.38 | 32.46 | 32.93 | 00:00:00 | 2002-07-18 | 970,100 | 32.93 | 33.65 | 32.78 | 32.78 | 00:00:00 | 2002-07-19 | 830,000 | 32.50 | 32.60 | 31.25 | 31.94 | 00:00:00 | 2002-07-22 | 957,000 | 31.65 | 32.09 | 30.21 | 30.74 | 00:00:00 | 2002-07-23 | 1,460,600 | 30.70 | 31.25 | 29.57 | 30.41 | 00:00:00 | 2002-07-24 | 1,301,000 | 29.55 | 32.12 | 29.55 | 32.00 | 00:00:00 | 2002-07-25 | 1,259,600 | 32.00 | 32.30 | 31.00 | 31.59 | 00:00:00 | 2002-07-26 | 1,040,100 | 31.59 | 32.25 | 31.20 | 32.00 | 00:00:00 | 2002-07-29 | 1,091,000 | 32.50 | 34.27 | 32.16 | 34.26 | 00:00:00 | 2002-07-30 | 1,027,300 | 34.27 | 35.00 | 33.87 | 34.51 | 00:00:00 | 2002-07-31 | 1,548,200 | 35.25 | 35.25 | 33.35 | 34.03 | 00:00:00 | 2002-08-01 | 1,103,200 | 33.90 | 33.90 | 32.75 | 33.47 | 00:00:00 | 2002-08-02 | 775,700 | 33.46 | 33.47 | 32.02 | 32.31 | 00:00:00 | 2002-08-05 | 800,500 | 32.25 | 32.62 | 31.65 | 31.68 | 00:00:00 | 2002-08-06 | 693,900 | 32.10 | 33.35 | 32.06 | 32.99 | 00:00:00 | 2002-08-07 | 845,600 | 33.24 | 33.25 | 32.10 | 33.00 | 00:00:00 | 2002-08-08 | 1,315,500 | 33.10 | 33.47 | 32.85 | 33.25 | 00:00:00 | 2002-08-09 | 717,500 | 33.25 | 33.92 | 32.99 | 33.75 | 00:00:00 | 2002-08-12 | 1,175,400 | 33.70 | 33.95 | 33.30 | 33.75 | 00:00:00 | 2002-08-13 | 1,486,200 | 33.77 | 35.12 | 33.77 | 34.41 | 00:00:00 | 2002-08-14 | 1,131,000 | 34.28 | 35.50 | 34.20 | 35.47 | 00:00:00 | 2002-08-15 | 1,167,000 | 35.55 | 37.48 | 35.55 | 37.26 | 00:00:00 | 2002-08-16 | 902,500 | 37.27 | 37.76 | 36.59 | 37.42 | 00:00:00 | 2002-08-19 | 771,900 | 37.09 | 37.93 | 36.64 | 37.77 | 00:00:00 | 2002-08-20 | 461,100 | 37.57 | 37.90 | 37.30 | 37.72 | 00:00:00 | 2002-08-21 | 546,200 | 37.72 | 38.20 | 37.47 | 37.94 | 00:00:00 | 2002-08-22 | 999,500 | 37.75 | 38.25 | 37.75 | 38.00 | 00:00:00 | 2002-08-23 | 952,900 | 38.01 | 38.15 | 37.34 | 37.39 | 00:00:00 | 2002-08-26 | 1,105,000 | 37.40 | 37.40 | 36.69 | 37.02 | 00:00:00 | 2002-08-27 | 631,900 | 37.03 | 37.27 | 36.45 | 36.70 | 00:00:00 | 2002-08-28 | 872,900 | 35.75 | 37.00 | 35.75 | 36.48 | 00:00:00 | 2002-08-29 | 776,500 | 36.25 | 36.73 | 35.77 | 36.44 | 00:00:00 | 2002-08-30 | 795,500 | 36.45 | 36.64 | 36.02 | 36.09 | 00:00:00 | 2002-09-03 | 1,177,200 | 35.84 | 36.15 | 35.45 | 36.05 | 00:00:00 | 2002-09-04 | 852,200 | 36.04 | 36.35 | 35.68 | 36.17 | 00:00:00 | 2002-09-05 | 797,500 | 35.67 | 36.08 | 35.55 | 35.85 | 00:00:00 | 2002-09-06 | 509,300 | 36.04 | 36.43 | 35.92 | 36.24 | 00:00:00 | 2002-09-09 | 479,600 | 36.00 | 36.99 | 35.85 | 36.68 | 00:00:00 | 2002-09-10 | 545,700 | 36.70 | 37.16 | 36.46 | 37.10 | 00:00:00 | 2002-09-11 | 485,400 | 37.30 | 37.40 | 36.82 | 36.86 | 00:00:00 | 2002-09-12 | 751,900 | 36.61 | 36.65 | 36.03 | 36.14 | 00:00:00 | 2002-09-13 | 738,700 | 36.11 | 37.19 | 35.52 | 36.81 | 00:00:00 | 2002-09-16 | 588,600 | 36.70 | 37.53 | 36.70 | 37.41 | 00:00:00 | 2002-09-17 | 1,124,300 | 37.55 | 37.78 | 36.65 | 36.65 | 00:00:00 | 2002-09-18 | 873,400 | 36.65 | 37.33 | 36.25 | 37.00 | 00:00:00 | 2002-09-19 | 785,900 | 36.50 | 37.00 | 36.20 | 36.25 | 00:00:00 | 2002-09-20 | 701,500 | 36.25 | 36.71 | 35.84 | 36.30 | 00:00:00 | 2002-09-23 | 2,355,400 | 35.75 | 35.76 | 33.06 | 33.41 | 00:00:00 | 2002-09-24 | 4,442,400 | 33.41 | 33.41 | 30.07 | 30.70 | 00:00:00 | 2002-09-25 | 2,103,700 | 31.45 | 31.45 | 30.25 | 31.00 | 00:00:00 | 2002-09-26 | 1,409,100 | 31.25 | 32.35 | 31.00 | 32.10 | 00:00:00 | 2002-09-27 | 1,462,000 | 32.04 | 32.55 | 31.16 | 31.26 | 00:00:00 | 2002-09-30 | 1,061,700 | 30.40 | 30.81 | 29.80 | 30.70 | 00:00:00 | 2002-10-01 | 2,962,100 | 30.70 | 30.70 | 27.89 | 30.19 | 00:00:00 | 2002-10-02 | 1,537,000 | 29.95 | 30.58 | 29.61 | 29.72 | 00:00:00 | 2002-10-03 | 1,828,000 | 29.50 | 30.18 | 29.00 | 29.19 | 00:00:00 | 2002-10-04 | 2,812,700 | 29.25 | 29.30 | 27.55 | 28.44 | 00:00:00 | 2002-10-07 | 1,810,900 | 28.45 | 28.45 | 26.83 | 27.07 | 00:00:00 | 2002-10-08 | 3,255,900 | 27.25 | 27.59 | 26.18 | 27.10 | 00:00:00 | 2002-10-09 | 2,824,700 | 26.90 | 28.17 | 26.50 | 27.54 | 00:00:00 | 2002-10-10 | 2,055,800 | 26.75 | 28.81 | 26.75 | 28.76 | 00:00:00 | 2002-10-11 | 1,763,200 | 28.98 | 32.12 | 28.98 | 31.21 | 00:00:00 | 2002-10-14 | 887,000 | 30.90 | 31.37 | 30.02 | 30.13 | 00:00:00 | 2002-10-15 | 1,645,800 | 31.00 | 32.35 | 31.00 | 32.35 | 00:00:00 | 2002-10-16 | 1,155,700 | 32.25 | 32.43 | 31.34 | 31.70 | 00:00:00 | 2002-10-17 | 1,495,900 | 32.50 | 33.90 | 32.40 | 33.65 | 00:00:00 | 2002-10-18 | 1,055,900 | 33.20 | 33.40 | 32.75 | 33.10 | 00:00:00 | 2002-10-21 | 931,800 | 33.00 | 34.15 | 32.75 | 34.00 | 00:00:00 | 2002-10-22 | 737,300 | 34.00 | 34.01 | 32.71 | 32.95 | 00:00:00 | 2002-10-23 | 778,900 | 33.09 | 33.51 | 32.90 | 33.47 | 00:00:00 | 2002-10-24 | 721,500 | 33.46 | 33.95 | 33.43 | 33.45 | 00:00:00 | 2002-10-25 | 680,900 | 33.05 | 34.03 | 32.95 | 33.77 | 00:00:00 | 2002-10-28 | 947,500 | 34.08 | 34.34 | 33.07 | 33.08 | 00:00:00 | 2002-10-29 | 936,000 | 33.08 | 33.69 | 32.20 | 33.45 | 00:00:00 | 2002-10-30 | 808,600 | 33.26 | 33.36 | 32.41 | 33.01 | 00:00:00 | 2002-10-31 | 1,626,900 | 34.65 | 34.90 | 33.80 | 34.64 | 00:00:00 | 2002-11-01 | 1,145,400 | 34.48 | 34.80 | 33.99 | 34.57 | 00:00:00 | 2002-11-04 | 814,500 | 34.70 | 34.96 | 34.30 | 34.39 | 00:00:00 | 2002-11-05 | 1,121,900 | 34.30 | 34.59 | 34.05 | 34.25 | 00:00:00 | 2002-11-06 | 1,254,200 | 34.25 | 34.70 | 34.23 | 34.70 | 00:00:00 | 2002-11-07 | 887,900 | 34.70 | 34.80 | 34.30 | 34.30 | 00:00:00 | 2002-11-08 | 1,026,200 | 34.30 | 34.99 | 34.19 | 34.37 | 00:00:00 | 2002-11-11 | 620,600 | 34.26 | 34.33 | 33.69 | 33.69 | 00:00:00 | 2002-11-12 | 982,600 | 33.94 | 35.19 | 33.91 | 34.87 | 00:00:00 | 2002-11-13 | 1,179,800 | 34.87 | 34.87 | 33.78 | 34.15 | 00:00:00 | 2002-11-14 | 941,400 | 34.50 | 34.80 | 34.22 | 34.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|