Other OTC - Delayed Quote USD

Japan Exchange Group, Inc. (OSCUF)

24.16 -1.39 (-5.46%)
At close: April 26 at 11:48 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.16 24.16 24.16 24.16 24.16 1,200
Apr 25, 2024 25.55 25.55 25.55 25.55 25.55 18,600
Apr 24, 2024 25.55 25.55 25.55 25.55 25.55 -
Apr 23, 2024 25.55 25.55 25.55 25.55 25.55 100
Apr 22, 2024 24.85 24.85 24.85 24.85 24.85 800
Apr 19, 2024 24.85 24.85 24.85 24.85 24.85 800
Apr 18, 2024 25.43 25.43 25.43 25.43 25.43 -
Apr 17, 2024 25.43 25.43 25.43 25.43 25.43 -
Apr 16, 2024 25.86 25.86 25.43 25.43 25.43 35,300
Apr 15, 2024 26.99 26.99 26.99 26.99 26.99 -
Apr 12, 2024 26.99 26.99 26.99 26.99 26.99 -
Apr 11, 2024 26.92 27.75 26.81 26.99 26.99 1,300
Apr 10, 2024 25.86 25.86 25.86 25.86 25.86 -
Apr 9, 2024 25.86 25.86 25.86 25.86 25.86 104,600
Apr 8, 2024 25.86 25.86 25.86 25.86 25.86 -
Apr 5, 2024 25.86 25.86 25.86 25.86 25.86 -
Apr 4, 2024 25.86 25.86 25.86 25.86 25.86 -
Apr 3, 2024 27.88 27.88 25.86 25.86 25.86 181,400
Apr 2, 2024 26.64 26.64 26.64 26.64 26.64 -
Apr 1, 2024 27.20 27.20 26.64 26.64 26.64 800
Mar 28, 2024 0.40 Dividend
Mar 28, 2024 27.30 27.30 27.15 27.15 27.15 17,300
Mar 27, 2024 27.85 28.57 27.57 28.00 27.60 175,700
Mar 26, 2024 27.33 27.33 27.33 27.33 26.94 -
Mar 25, 2024 27.33 27.33 27.33 27.33 26.94 5,200
Mar 22, 2024 27.33 27.33 27.33 27.33 26.94 -
Mar 21, 2024 27.33 27.33 27.33 27.33 26.94 500
Mar 20, 2024 27.67 27.67 27.67 27.67 27.28 100
Mar 19, 2024 27.98 27.98 27.98 27.98 27.58 -
Mar 18, 2024 27.98 27.98 27.98 27.98 27.58 -
Mar 15, 2024 27.98 27.98 27.98 27.98 27.58 300
Mar 14, 2024 27.98 27.98 27.98 27.98 27.58 600
Mar 13, 2024 27.98 27.98 27.98 27.98 27.58 100
Mar 12, 2024 27.17 27.20 27.10 27.20 26.81 28,300
Mar 11, 2024 26.73 26.73 26.73 26.73 26.35 -
Mar 8, 2024 26.73 26.73 26.73 26.73 26.35 -
Mar 7, 2024 26.73 26.73 26.73 26.73 26.35 -
Mar 6, 2024 26.73 26.73 26.73 26.73 26.35 -
Mar 5, 2024 26.73 26.73 26.73 26.73 26.35 100
Mar 4, 2024 27.02 27.02 27.02 27.02 26.64 100
Mar 1, 2024 25.36 25.36 25.36 25.36 25.00 -
Feb 29, 2024 25.36 25.36 25.36 25.36 25.00 -
Feb 28, 2024 25.36 25.36 25.36 25.36 25.00 100
Feb 27, 2024 25.18 25.18 25.18 25.18 24.82 5,000
Feb 26, 2024 25.18 25.18 25.18 25.18 24.82 -
Feb 23, 2024 25.18 25.18 25.18 25.18 24.82 -
Feb 22, 2024 25.18 25.18 25.18 25.18 24.82 -
Feb 21, 2024 25.18 25.18 25.18 25.18 24.82 -
Feb 20, 2024 25.18 25.18 25.18 25.18 24.82 200
Feb 16, 2024 24.84 24.84 24.84 24.84 24.49 -
Feb 15, 2024 24.84 24.84 24.84 24.84 24.49 100
Feb 14, 2024 24.52 24.52 24.52 24.52 24.17 -
Feb 13, 2024 24.52 24.52 24.52 24.52 24.17 700
Feb 12, 2024 22.46 22.46 22.46 22.46 22.14 -
Feb 9, 2024 22.46 22.46 22.46 22.46 22.14 -
Feb 8, 2024 22.46 22.46 22.46 22.46 22.14 -
Feb 7, 2024 22.46 22.46 22.46 22.46 22.14 -
Feb 6, 2024 22.46 22.46 22.46 22.46 22.14 -
Feb 5, 2024 22.46 22.46 22.46 22.46 22.14 -
Feb 2, 2024 22.46 22.46 22.46 22.46 22.14 -
Feb 1, 2024 22.46 22.46 22.46 22.46 22.14 -
Jan 31, 2024 22.46 22.46 22.46 22.46 22.14 -
Jan 30, 2024 22.46 22.46 22.46 22.46 22.14 -
Jan 29, 2024 22.46 22.46 22.46 22.46 22.14 1,000
Jan 26, 2024 22.46 22.46 22.46 22.46 22.14 -
Jan 25, 2024 22.46 22.46 22.46 22.46 22.14 -
Jan 24, 2024 22.46 22.46 22.46 22.46 22.14 -
Jan 23, 2024 22.46 22.46 22.46 22.46 22.14 -
Jan 22, 2024 22.46 22.46 22.46 22.46 22.14 -
Jan 19, 2024 22.46 22.46 22.46 22.46 22.14 100
Jan 18, 2024 21.10 21.10 21.10 21.10 20.80 -
Jan 17, 2024 21.10 21.10 21.10 21.10 20.80 -
Jan 16, 2024 21.10 21.10 21.10 21.10 20.80 -
Jan 12, 2024 21.10 21.10 21.10 21.10 20.80 -
Jan 11, 2024 21.10 21.10 21.10 21.10 20.80 -
Jan 10, 2024 21.10 21.10 21.10 21.10 20.80 -
Jan 9, 2024 21.10 21.10 21.10 21.10 20.80 -
Jan 8, 2024 21.10 21.10 21.10 21.10 20.80 -
Jan 5, 2024 21.10 21.10 21.10 21.10 20.80 100
Jan 4, 2024 20.17 20.17 20.17 20.17 19.88 -
Jan 3, 2024 20.17 20.17 20.17 20.17 19.88 -
Jan 2, 2024 20.17 20.17 20.17 20.17 19.88 -
Dec 29, 2023 20.17 20.17 20.17 20.17 19.88 -
Dec 28, 2023 20.17 20.17 20.17 20.17 19.88 -
Dec 27, 2023 20.17 20.17 20.17 20.17 19.88 -
Dec 26, 2023 20.17 20.17 20.17 20.17 19.88 -
Dec 22, 2023 20.17 20.17 20.17 20.17 19.88 -
Dec 21, 2023 20.17 20.17 20.17 20.17 19.88 100
Dec 20, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 19, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 18, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 15, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 14, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 13, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 12, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 11, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 8, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 7, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 6, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 5, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 4, 2023 21.60 21.60 21.60 21.60 21.29 -
Dec 1, 2023 21.60 21.60 21.60 21.60 21.29 -
Nov 30, 2023 21.60 21.60 21.60 21.60 21.29 -
Nov 29, 2023 21.60 21.60 21.60 21.60 21.29 -
Nov 28, 2023 21.60 21.60 21.60 21.60 21.29 -
Nov 27, 2023 21.60 21.60 21.60 21.60 21.29 -
Nov 24, 2023 21.60 21.60 21.60 21.60 21.29 -
Nov 22, 2023 21.60 21.60 21.60 21.60 21.29 -
Nov 21, 2023 21.60 21.60 21.60 21.60 21.29 -
Nov 20, 2023 21.60 21.60 21.60 21.60 21.29 -
Nov 17, 2023 21.60 21.60 21.60 21.60 21.29 100
Nov 16, 2023 20.27 20.27 20.27 20.27 19.98 -
Nov 15, 2023 20.27 20.27 20.27 20.27 19.98 -
Nov 14, 2023 20.27 20.27 20.27 20.27 19.98 -
Nov 13, 2023 20.27 20.27 20.27 20.27 19.98 1,500
Nov 10, 2023 20.27 20.27 20.27 20.27 19.98 -
Nov 9, 2023 20.27 20.27 20.27 20.27 19.98 -
Nov 8, 2023 20.27 20.27 20.27 20.27 19.98 -
Nov 7, 2023 20.27 20.27 20.27 20.27 19.98 -
Nov 6, 2023 20.27 20.27 20.27 20.27 19.98 500
Nov 3, 2023 20.27 20.27 20.27 20.27 19.98 -
Nov 2, 2023 20.27 20.27 20.27 20.27 19.98 -
Nov 1, 2023 20.27 20.27 20.27 20.27 19.98 500
Oct 31, 2023 19.62 19.62 19.62 19.62 19.34 -
Oct 30, 2023 19.62 19.62 19.62 19.62 19.34 -
Oct 27, 2023 19.62 19.62 19.62 19.62 19.34 -
Oct 26, 2023 19.62 19.62 19.62 19.62 19.34 -
Oct 25, 2023 19.62 19.62 19.62 19.62 19.34 100
Oct 24, 2023 20.07 20.07 20.07 20.07 19.79 100
Oct 23, 2023 20.08 20.08 20.08 20.08 19.80 -
Oct 20, 2023 20.08 20.08 20.08 20.08 19.80 100
Oct 19, 2023 18.57 18.57 18.57 18.57 18.31 -
Oct 18, 2023 18.57 18.57 18.57 18.57 18.31 -
Oct 17, 2023 18.57 18.57 18.57 18.57 18.31 -
Oct 16, 2023 18.57 18.57 18.57 18.57 18.31 5,800
Oct 13, 2023 18.57 18.57 18.57 18.57 18.31 -
Oct 12, 2023 18.57 18.57 18.57 18.57 18.31 2,500
Oct 11, 2023 18.57 18.57 18.57 18.57 18.31 -
Oct 10, 2023 18.57 18.57 18.57 18.57 18.31 -
Oct 9, 2023 18.57 18.57 18.57 18.57 18.31 -
Oct 6, 2023 18.57 18.57 18.57 18.57 18.31 -
Oct 5, 2023 18.57 18.57 18.57 18.57 18.31 -
Oct 4, 2023 18.57 18.57 18.57 18.57 18.31 -
Oct 3, 2023 18.57 18.57 18.57 18.57 18.31 100
Oct 2, 2023 18.24 18.24 18.24 18.24 17.98 -
Sep 29, 2023 18.24 18.24 18.24 18.24 17.98 -
Sep 28, 2023 0.21 Dividend
Sep 28, 2023 18.24 18.24 18.24 18.24 17.98 -
Sep 27, 2023 18.24 18.24 18.24 18.24 17.78 -
Sep 26, 2023 18.24 18.24 18.24 18.24 17.78 -
Sep 25, 2023 18.24 18.24 18.24 18.24 17.78 -
Sep 22, 2023 18.24 18.24 18.24 18.24 17.78 -
Sep 21, 2023 18.24 18.24 18.24 18.24 17.78 -
Sep 20, 2023 18.24 18.24 18.24 18.24 17.78 1,800
Sep 19, 2023 18.22 18.22 18.22 18.22 17.76 100
Sep 18, 2023 17.87 17.87 17.87 17.87 17.42 -
Sep 15, 2023 17.87 17.87 17.87 17.87 17.42 -
Sep 14, 2023 17.87 17.87 17.87 17.87 17.42 100
Sep 13, 2023 17.81 17.81 17.81 17.81 17.36 -
Sep 12, 2023 17.81 17.81 17.81 17.81 17.36 -
Sep 11, 2023 17.81 17.81 17.81 17.81 17.36 -
Sep 8, 2023 17.81 17.81 17.81 17.81 17.36 -
Sep 7, 2023 17.81 17.81 17.81 17.81 17.36 -
Sep 6, 2023 17.81 17.81 17.81 17.81 17.36 -
Sep 5, 2023 17.81 17.81 17.81 17.81 17.36 -
Sep 1, 2023 17.81 17.81 17.81 17.81 17.36 -
Aug 31, 2023 17.81 17.81 17.81 17.81 17.36 -
Aug 30, 2023 17.81 17.81 17.81 17.81 17.36 -
Aug 29, 2023 17.81 17.81 17.81 17.81 17.36 -
Aug 28, 2023 17.81 17.81 17.81 17.81 17.36 -
Aug 25, 2023 17.81 17.81 17.81 17.81 17.36 100
Aug 24, 2023 16.82 16.82 16.82 16.82 16.39 -
Aug 23, 2023 16.82 16.82 16.82 16.82 16.39 200
Aug 22, 2023 18.51 18.51 18.51 18.51 18.04 -
Aug 21, 2023 18.51 18.51 18.51 18.51 18.04 -
Aug 18, 2023 18.51 18.51 18.51 18.51 18.04 -
Aug 17, 2023 18.51 18.51 18.51 18.51 18.04 -
Aug 16, 2023 18.51 18.51 18.51 18.51 18.04 -
Aug 15, 2023 18.51 18.51 18.51 18.51 18.04 100
Aug 14, 2023 18.08 18.08 18.08 18.08 17.62 100
Aug 11, 2023 17.82 17.82 17.82 17.82 17.37 -
Aug 10, 2023 17.82 17.82 17.82 17.82 17.37 400
Aug 9, 2023 17.82 17.82 17.82 17.82 17.37 -
Aug 8, 2023 17.82 17.82 17.82 17.82 17.37 -
Aug 7, 2023 17.82 17.82 17.82 17.82 17.37 100
Aug 4, 2023 17.82 17.82 17.82 17.82 17.37 -
Aug 3, 2023 17.82 17.82 17.82 17.82 17.37 100
Aug 2, 2023 17.29 17.29 17.29 17.29 16.85 -
Aug 1, 2023 17.29 17.29 17.29 17.29 16.85 -
Jul 31, 2023 17.29 17.29 17.29 17.29 16.85 -
Jul 28, 2023 17.29 17.29 17.29 17.29 16.85 -
Jul 27, 2023 17.29 17.29 17.29 17.29 16.85 -
Jul 26, 2023 17.29 17.29 17.29 17.29 16.85 -
Jul 25, 2023 17.29 17.29 17.29 17.29 16.85 -
Jul 24, 2023 17.29 17.29 17.29 17.29 16.85 -
Jul 21, 2023 17.29 17.29 17.29 17.29 16.85 -
Jul 20, 2023 17.29 17.29 17.29 17.29 16.85 100
Jul 19, 2023 17.45 17.45 17.45 17.45 17.01 -
Jul 18, 2023 17.45 17.45 17.45 17.45 17.01 -
Jul 17, 2023 17.45 17.45 17.45 17.45 17.01 -
Jul 14, 2023 17.45 17.45 17.45 17.45 17.01 -
Jul 13, 2023 17.45 17.45 17.45 17.45 17.01 -
Jul 12, 2023 17.45 17.45 17.45 17.45 17.01 -
Jul 11, 2023 17.45 17.45 17.45 17.45 17.01 -
Jul 10, 2023 17.45 17.45 17.45 17.45 17.01 -
Jul 7, 2023 17.45 17.45 17.45 17.45 17.01 -
Jul 6, 2023 17.45 17.45 17.45 17.45 17.01 -
Jul 5, 2023 17.45 17.45 17.45 17.45 17.01 -
Jul 3, 2023 17.45 17.45 17.45 17.45 17.01 -
Jun 30, 2023 17.45 17.45 17.45 17.45 17.01 -
Jun 29, 2023 17.45 17.45 17.45 17.45 17.01 100
Jun 28, 2023 17.85 17.85 17.85 17.85 17.40 -
Jun 27, 2023 17.85 17.85 17.85 17.85 17.40 100
Jun 26, 2023 18.20 18.20 18.20 18.20 17.74 100
Jun 23, 2023 18.53 18.53 18.53 18.53 18.06 -
Jun 22, 2023 18.53 18.53 18.53 18.53 18.06 -
Jun 21, 2023 18.53 18.53 18.53 18.53 18.06 -
Jun 20, 2023 18.53 18.53 18.53 18.53 18.06 -
Jun 16, 2023 18.53 18.53 18.53 18.53 18.06 100
Jun 15, 2023 17.25 17.25 17.25 17.25 16.81 1,400
Jun 14, 2023 17.25 17.25 17.25 17.25 16.81 -
Jun 13, 2023 17.25 17.25 17.25 17.25 16.81 200
Jun 12, 2023 16.52 16.52 16.52 16.52 16.10 -
Jun 9, 2023 16.52 16.52 16.52 16.52 16.10 -
Jun 8, 2023 16.52 16.52 16.52 16.52 16.10 -
Jun 7, 2023 16.52 16.52 16.52 16.52 16.10 -
Jun 6, 2023 16.52 16.52 16.52 16.52 16.10 5,700
Jun 5, 2023 16.52 16.52 16.52 16.52 16.10 -
Jun 2, 2023 16.52 16.52 16.52 16.52 16.10 -
Jun 1, 2023 16.52 16.52 16.52 16.52 16.10 -
May 31, 2023 16.52 16.52 16.52 16.52 16.10 -
May 30, 2023 16.52 16.52 16.52 16.52 16.10 -
May 26, 2023 16.52 16.52 16.52 16.52 16.10 100
May 25, 2023 16.25 16.25 16.25 16.25 15.84 -
May 24, 2023 16.25 16.25 16.25 16.25 15.84 -
May 23, 2023 16.25 16.25 16.25 16.25 15.84 -
May 22, 2023 16.25 16.25 16.25 16.25 15.84 -
May 19, 2023 16.25 16.25 16.25 16.25 15.84 -
May 18, 2023 16.25 16.25 16.25 16.25 15.84 -
May 17, 2023 16.25 16.25 16.25 16.25 15.84 -
May 16, 2023 16.25 16.25 16.25 16.25 15.84 -
May 15, 2023 16.25 16.25 16.25 16.25 15.84 -
May 12, 2023 16.69 16.69 16.25 16.25 15.84 100
May 11, 2023 16.34 16.34 16.34 16.34 15.93 -
May 10, 2023 16.34 16.34 16.34 16.34 15.93 -
May 9, 2023 16.34 16.34 16.34 16.34 15.93 300
May 8, 2023 16.20 16.20 16.20 16.20 15.79 -
May 5, 2023 16.20 16.20 16.20 16.20 15.79 -
May 4, 2023 16.20 16.20 16.20 16.20 15.79 -
May 3, 2023 16.20 16.20 16.20 16.20 15.79 -
May 2, 2023 16.20 16.20 16.20 16.20 15.79 -
May 1, 2023 16.20 16.20 16.20 16.20 15.79 -
Apr 28, 2023 16.20 16.20 16.20 16.20 15.79 1,300
Apr 27, 2023 15.76 15.76 15.76 15.76 15.36 -