|
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 | 2003-10-29 | 1,354,500 | 34.60 | 34.89 | 33.81 | 34.75 | 00:00:00 | 2003-10-30 | 1,716,000 | 34.75 | 34.95 | 34.27 | 34.35 | 00:00:00 | 2003-10-31 | 1,017,400 | 34.25 | 34.53 | 34.24 | 34.50 | 00:00:00 | 2003-11-03 | 1,177,600 | 34.49 | 34.74 | 34.35 | 34.50 | 00:00:00 | 2003-11-04 | 1,007,400 | 34.00 | 34.40 | 33.99 | 34.37 | 00:00:00 | 2003-11-05 | 1,071,200 | 34.32 | 34.32 | 33.82 | 34.12 | 00:00:00 | 2003-11-06 | 1,300,900 | 34.04 | 34.66 | 33.81 | 34.63 | 00:00:00 | 2003-11-07 | 697,100 | 34.64 | 34.76 | 34.28 | 34.37 | 00:00:00 | 2003-11-10 | 777,700 | 34.29 | 34.45 | 34.02 | 34.14 | 00:00:00 | 2003-11-11 | 677,100 | 33.94 | 34.41 | 33.92 | 34.32 | 00:00:00 | 2003-11-12 | 522,100 | 34.18 | 34.54 | 34.09 | 34.48 | 00:00:00 | 2003-11-13 | 936,200 | 34.48 | 34.95 | 34.01 | 34.79 | 00:00:00 | 2003-11-14 | 1,187,000 | 34.87 | 35.66 | 34.74 | 34.80 | 00:00:00 | 2003-11-17 | 863,600 | 34.52 | 34.68 | 33.86 | 34.05 | 00:00:00 | 2003-11-18 | 1,903,000 | 34.08 | 34.24 | 33.23 | 33.23 | 00:00:00 | 2003-11-19 | 1,003,900 | 33.16 | 33.22 | 32.80 | 32.99 | 00:00:00 | 2003-11-20 | 499,900 | 32.82 | 33.48 | 32.76 | 33.10 | 00:00:00 | 2003-11-21 | 659,900 | 33.30 | 33.99 | 33.17 | 33.93 | 00:00:00 | 2003-11-24 | 1,097,800 | 33.88 | 34.15 | 33.80 | 34.02 | 00:00:00 | 2003-11-25 | 869,100 | 34.13 | 35.25 | 34.01 | 34.82 | 00:00:00 | 2003-11-26 | 595,100 | 34.82 | 34.82 | 34.05 | 34.69 | 00:00:00 | 2003-11-28 | 168,700 | 34.60 | 34.93 | 34.45 | 34.50 | 00:00:00 | 2003-12-01 | 1,348,400 | 34.55 | 35.91 | 34.39 | 35.30 | 00:00:00 | 2003-12-02 | 1,103,300 | 35.50 | 35.68 | 34.59 | 35.05 | 00:00:00 | 2003-12-03 | 1,358,600 | 34.30 | 34.69 | 33.98 | 34.06 | 00:00:00 | 2003-12-04 | 988,600 | 34.10 | 34.28 | 33.34 | 33.80 | 00:00:00 | 2003-12-05 | 899,400 | 33.80 | 33.89 | 33.11 | 33.25 | 00:00:00 | 2003-12-08 | 977,100 | 33.26 | 33.36 | 32.75 | 32.97 | 00:00:00 | 2003-12-09 | 871,700 | 33.07 | 33.76 | 33.07 | 33.56 | 00:00:00 | 2003-12-10 | 1,769,900 | 33.34 | 33.41 | 31.75 | 31.87 | 00:00:00 | 2003-12-11 | 872,000 | 32.15 | 33.29 | 32.11 | 33.16 | 00:00:00 | 2003-12-12 | 709,600 | 33.40 | 33.48 | 32.98 | 33.36 | 00:00:00 | 2003-12-15 | 1,048,800 | 33.80 | 33.88 | 32.40 | 32.72 | 00:00:00 | 2003-12-16 | 1,216,200 | 32.40 | 33.07 | 31.99 | 33.05 | 00:00:00 | 2003-12-17 | 1,073,300 | 33.06 | 33.59 | 33.00 | 33.50 | 00:00:00 | 2003-12-18 | 983,300 | 33.50 | 34.30 | 33.40 | 34.08 | 00:00:00 | 2003-12-19 | 746,200 | 34.20 | 34.74 | 34.06 | 34.51 | 00:00:00 | 2003-12-22 | 1,085,600 | 34.52 | 35.02 | 34.20 | 35.00 | 00:00:00 | 2003-12-23 | 594,400 | 34.75 | 35.10 | 34.75 | 34.93 | 00:00:00 | 2003-12-24 | 188,100 | 34.90 | 35.00 | 34.55 | 34.84 | 00:00:00 | 2003-12-26 | 129,800 | 34.84 | 35.47 | 34.84 | 35.16 | 00:00:00 | 2003-12-29 | 778,000 | 35.19 | 35.43 | 34.71 | 35.01 | 00:00:00 | 2003-12-30 | 829,500 | 35.15 | 35.24 | 34.70 | 34.75 | 00:00:00 | 2003-12-31 | 599,200 | 34.85 | 35.36 | 34.79 | 35.23 | 00:00:00 | 2004-01-02 | 460,700 | 35.22 | 35.54 | 34.40 | 34.50 | 00:00:00 | 2004-01-05 | 907,200 | 35.20 | 35.28 | 34.58 | 34.89 | 00:00:00 | 2004-01-06 | 882,600 | 34.46 | 35.30 | 34.46 | 34.92 | 00:00:00 | 2004-01-07 | 957,300 | 34.94 | 34.94 | 34.38 | 34.50 | 00:00:00 | 2004-01-08 | 727,600 | 34.65 | 35.23 | 34.46 | 35.07 | 00:00:00 | 2004-01-09 | 820,300 | 35.17 | 35.55 | 34.64 | 35.19 | 00:00:00 | 2004-01-12 | 504,000 | 35.11 | 35.55 | 35.00 | 35.49 | 00:00:00 | 2004-01-13 | 480,800 | 35.41 | 35.49 | 34.72 | 34.96 | 00:00:00 | 2004-01-14 | 551,600 | 35.16 | 35.85 | 35.16 | 35.78 | 00:00:00 | 2004-01-15 | 952,400 | 35.78 | 35.90 | 35.02 | 35.14 | 00:00:00 | 2004-01-16 | 1,450,300 | 34.50 | 35.09 | 33.25 | 35.00 | 00:00:00 | 2004-01-20 | 1,060,400 | 34.86 | 35.12 | 34.32 | 34.40 | 00:00:00 | 2004-01-21 | 817,800 | 34.51 | 34.73 | 34.26 | 34.58 | 00:00:00 | 2004-01-22 | 545,900 | 34.68 | 34.72 | 34.11 | 34.30 | 00:00:00 | 2004-01-23 | 528,800 | 34.55 | 34.70 | 34.03 | 34.17 | 00:00:00 | 2004-01-26 | 646,300 | 34.01 | 34.45 | 33.72 | 34.40 | 00:00:00 | 2004-01-27 | 699,000 | 34.51 | 34.74 | 34.28 | 34.58 | 00:00:00 | 2004-01-28 | 427,300 | 34.68 | 34.95 | 33.94 | 34.01 | 00:00:00 | 2004-01-29 | 719,700 | 34.00 | 34.40 | 33.85 | 34.00 | 00:00:00 | 2004-01-30 | 544,700 | 33.89 | 34.47 | 33.76 | 34.07 | 00:00:00 | 2004-02-02 | 668,700 | 34.02 | 34.53 | 33.40 | 33.95 | 00:00:00 | 2004-02-03 | 677,900 | 34.03 | 34.77 | 33.90 | 34.49 | 00:00:00 | 2004-02-04 | 396,900 | 34.10 | 34.72 | 34.10 | 34.48 | 00:00:00 | 2004-02-05 | 560,000 | 34.68 | 35.70 | 34.53 | 35.14 | 00:00:00 | 2004-02-06 | 806,300 | 35.24 | 36.06 | 35.19 | 35.95 | 00:00:00 | 2004-02-09 | 774,700 | 35.89 | 36.75 | 35.79 | 36.43 | 00:00:00 | 2004-02-10 | 642,400 | 36.43 | 36.64 | 35.90 | 36.00 | 00:00:00 | 2004-02-11 | 588,900 | 35.87 | 36.32 | 35.50 | 36.22 | 00:00:00 | 2004-02-12 | 621,900 | 36.05 | 36.91 | 36.05 | 36.74 | 00:00:00 | 2004-02-13 | 997,900 | 36.80 | 37.74 | 36.15 | 36.35 | 00:00:00 | 2004-02-17 | 748,500 | 36.80 | 37.19 | 36.67 | 37.15 | 00:00:00 | 2004-02-18 | 770,800 | 36.02 | 36.80 | 36.02 | 36.40 | 00:00:00 | 2004-02-19 | 1,242,600 | 37.46 | 37.75 | 36.16 | 36.40 | 00:00:00 | 2004-02-20 | 904,500 | 35.90 | 36.35 | 35.56 | 35.76 | 00:00:00 | 2004-02-23 | 376,800 | 35.77 | 36.05 | 35.71 | 35.99 | 00:00:00 | 2004-02-24 | 696,000 | 35.72 | 36.79 | 35.57 | 36.47 | 00:00:00 | 2004-02-25 | 781,900 | 36.60 | 36.80 | 35.85 | 36.75 | 00:00:00 | 2004-02-26 | 996,800 | 37.00 | 37.50 | 36.55 | 37.30 | 00:00:00 | 2004-02-27 | 983,300 | 37.65 | 38.06 | 37.25 | 37.30 | 00:00:00 | 2004-03-01 | 868,800 | 37.46 | 38.18 | 37.46 | 37.86 | 00:00:00 | 2004-03-02 | 678,100 | 37.70 | 37.88 | 37.33 | 37.66 | 00:00:00 | 2004-03-03 | 535,900 | 37.48 | 37.93 | 37.12 | 37.40 | 00:00:00 | 2004-03-04 | 679,200 | 37.31 | 37.92 | 37.17 | 37.80 | 00:00:00 | 2004-03-05 | 675,000 | 37.81 | 37.81 | 37.42 | 37.70 | 00:00:00 | 2004-03-08 | 270,500 | 37.72 | 37.90 | 37.54 | 37.62 | 00:00:00 | 2004-03-09 | 603,900 | 37.53 | 37.88 | 37.37 | 37.61 | 00:00:00 | 2004-03-10 | 600,500 | 37.75 | 37.82 | 37.25 | 37.34 | 00:00:00 | 2004-03-11 | 795,500 | 37.33 | 37.33 | 36.14 | 36.15 | 00:00:00 | 2004-03-12 | 729,100 | 36.25 | 36.63 | 35.59 | 36.50 | 00:00:00 | 2004-03-15 | 656,500 | 36.20 | 36.26 | 35.61 | 35.70 | 00:00:00 | 2004-03-16 | 760,100 | 35.90 | 36.23 | 35.80 | 36.17 | 00:00:00 | 2004-03-17 | 861,400 | 36.13 | 36.90 | 36.13 | 36.67 | 00:00:00 | 2004-03-18 | 671,600 | 36.65 | 36.72 | 35.87 | 36.37 | 00:00:00 | 2004-03-19 | 396,100 | 36.37 | 36.46 | 35.99 | 36.10 | 00:00:00 | 2004-03-22 | 468,600 | 36.10 | 36.10 | 35.20 | 35.66 | 00:00:00 | 2004-03-23 | 402,800 | 35.80 | 36.08 | 35.62 | 35.78 | 00:00:00 | 2004-03-24 | 645,700 | 35.70 | 36.20 | 35.48 | 35.70 | 00:00:00 | 2004-03-25 | 1,048,500 | 36.00 | 36.20 | 35.42 | 35.55 | 00:00:00 | 2004-03-26 | 724,000 | 35.55 | 35.76 | 35.22 | 35.51 | 00:00:00 | 2004-03-29 | 706,300 | 35.68 | 36.09 | 35.55 | 35.77 | 00:00:00 | 2004-03-30 | 815,500 | 35.50 | 35.50 | 35.23 | 35.42 | 00:00:00 | 2004-03-31 | 1,380,300 | 35.62 | 36.34 | 35.40 | 36.15 | 00:00:00 | 2004-04-01 | 1,139,100 | 36.15 | 36.15 | 35.14 | 36.03 | 00:00:00 | 2004-04-02 | 767,400 | 36.40 | 36.61 | 35.85 | 36.33 | 00:00:00 | 2004-04-05 | 983,300 | 36.18 | 36.74 | 35.90 | 36.74 | 00:00:00 | 2004-04-06 | 1,681,700 | 36.77 | 38.27 | 36.59 | 38.16 | 00:00:00 | 2004-04-07 | 827,600 | 38.16 | 38.20 | 37.21 | 37.66 | 00:00:00 | 2004-04-08 | 1,514,900 | 39.25 | 39.74 | 37.92 | 38.21 | 00:00:00 | 2004-04-12 | 516,000 | 38.35 | 38.82 | 38.29 | 38.37 | 00:00:00 | 2004-04-13 | 821,200 | 38.39 | 38.57 | 37.99 | 38.06 | 00:00:00 | 2004-04-14 | 1,024,000 | 38.07 | 38.34 | 37.10 | 37.24 | 00:00:00 | 2004-04-15 | 614,600 | 37.53 | 37.91 | 37.35 | 37.75 | 00:00:00 | 2004-04-16 | 332,500 | 37.61 | 38.03 | 37.28 | 37.77 | 00:00:00 | 2004-04-19 | 625,200 | 37.70 | 37.99 | 37.28 | 37.43 | 00:00:00 | 2004-04-20 | 703,000 | 38.00 | 38.48 | 37.49 | 37.64 | 00:00:00 | 2004-04-21 | 836,300 | 37.60 | 37.96 | 37.23 | 37.41 | 00:00:00 | 2004-04-22 | 699,900 | 37.50 | 37.96 | 37.12 | 37.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|