Janus Henderson Group plc Ordinary Sharesのデータ

Janus Henderson Group plc Ordinary Sharesの基本情報

名前 Janus Henderson Group plc Ordinary Shares
ティッカー JHG
国 nan
上場年 2017.0
セクター Finance

Janus Henderson Group plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.82 29.76 30.1 30.37 1716400.0 30.37
2021-02-12 30.83 29.87 30.68 29.94 1767500.0 29.58
2021-02-11 31.32 30.24 31.28 30.79 1167100.0 30.42
2021-02-10 31.56 30.9 31.14 31.17 1280900.0 30.8
2021-02-09 31.24 30.38 31.01 30.96 1998300.0 30.59
2021-02-08 31.8 30.72 31.3 30.92 9371300.0 30.55
2021-02-05 31.42 30.4 30.59 30.95 10438600.0 30.58
2021-02-04 30.67 29.04 30.62 29.57 3389600.0 29.21
2021-02-03 32.47 31.61 31.71 32.43 607000.0 32.04
2021-02-02 32.49 31.61 32.24 31.8 717200.0 31.42
2021-02-01 32.08 30.53 30.98 31.9 773700.0 31.52
2021-01-29 32.24 30.72 32.18 30.76 1668500.0 30.39
2021-01-28 32.98 31.45 31.45 32.42 1597300.0 32.03
2021-01-27 32.34 30.98 32.18 31.06 950800.0 30.69
2021-01-26 33.33 32.74 33.18 32.78 633300.0 32.39
2021-01-25 33.7 32.62 33.23 32.91 591200.0 32.51
2021-01-22 33.71 33.09 33.55 33.49 477000.0 33.09
2021-01-21 34.78 33.87 34.61 33.99 518100.0 33.58
2021-01-20 34.76 33.81 34.3 34.53 781800.0 34.11
2021-01-19 34.76 33.85 34.6 34.16 636100.0 33.75
2021-01-15 34.47 33.38 34.36 34.32 802500.0 33.91
2021-01-14 35.23 34.24 34.64 35.15 600200.0 34.73
2021-01-13 34.61 33.75 34.05 34.3 676100.0 33.89
2021-01-12 34.34 33.59 34.08 34.21 738000.0 33.8
2021-01-11 34.05 33.48 33.58 33.65 601000.0 33.25
2021-01-08 34.39 33.51 34.22 33.92 1190100.0 33.51
2021-01-07 33.99 33.29 33.62 33.93 639300.0 33.52
2021-01-06 33.9 31.79 31.88 33.19 1008200.0 32.79
2021-01-05 31.79 30.74 31.0 31.31 796300.0 30.93
2021-01-04 32.95 31.24 32.76 31.38 629300.0 31.0
2020-12-31 32.62 32.26 32.5 32.51 684900.0 32.12
2020-12-30 33.03 32.34 32.45 32.51 542600.0 32.12
2020-12-29 32.67 32.3 32.58 32.51 705600.0 32.12
2020-12-28 32.83 32.39 32.83 32.4 586300.0 32.01
2020-12-24 32.46 32.06 32.23 32.42 342700.0 32.03
2020-12-23 32.56 31.92 32.0 32.24 484500.0 31.85
2020-12-22 32.25 31.58 32.14 31.8 469800.0 31.42
2020-12-21 32.19 31.4 31.95 32.0 538100.0 31.62
2020-12-18 32.8 31.92 32.6 32.23 1943600.0 31.84
2020-12-17 32.99 32.28 32.68 32.64 804200.0 32.25
2020-12-16 33.06 31.88 32.5 32.49 826500.0 32.1
2020-12-15 32.26 31.6 32.25 32.11 1110800.0 31.72
2020-12-14 32.77 31.76 32.75 31.82 1376900.0 31.44
2020-12-11 32.69 32.16 32.32 32.56 788400.0 32.17
2020-12-10 32.83 32.15 32.31 32.73 748600.0 32.34
2020-12-09 33.85 32.2 33.54 32.91 924200.0 32.51
2020-12-08 34.47 32.6 32.6 33.45 2003100.0 33.05
2020-12-07 33.06 32.04 32.1 32.78 1009500.0 32.39
2020-12-04 32.48 30.65 31.35 32.42 1644900.0 32.03
2020-12-03 32.4 29.83 30.07 32.16 3023500.0 31.77
2020-12-02 29.31 28.92 29.18 29.1 1092100.0 28.75
2020-12-01 29.47 28.95 29.15 29.19 820600.0 28.84
2020-11-30 29.29 28.49 29.19 28.53 1003800.0 28.19
2020-11-27 29.45 28.81 29.17 29.25 215300.0 28.9
2020-11-25 29.33 28.58 29.0 29.26 636800.0 28.91
2020-11-24 29.45 28.31 28.45 29.45 874000.0 29.1
2020-11-23 28.29 27.07 27.15 28.16 1079800.0 27.82
2020-11-20 26.95 26.4 26.5 26.73 443900.0 26.41
2020-11-19 27.46 26.26 26.86 26.67 1160500.0 26.35
2020-11-18 27.81 27.03 27.35 27.06 794000.0 26.73
2020-11-17 27.52 26.68 26.83 27.45 728800.0 27.12
2020-11-16 27.39 26.86 27.31 27.21 567900.0 26.88
2020-11-13 26.75 26.36 26.44 26.74 477900.0 26.42
2020-11-12 26.52 26.01 26.09 26.18 543700.0 25.87
2020-11-11 26.81 26.22 26.66 26.55 574300.0 26.23
2020-11-10 26.83 25.85 26.54 26.37 719400.0 26.05
2020-11-09 27.86 26.47 27.11 26.48 1227600.0 26.16
2020-11-06 26.11 25.31 26.11 25.35 837800.0 25.05
2020-11-05 26.89 25.84 26.0 26.49 1650500.0 25.82
2020-11-04 25.92 24.74 25.26 25.74 846100.0 25.08
2020-11-03 25.56 24.85 25.0 25.22 1180400.0 24.58
2020-11-02 24.82 24.41 24.68 24.49 966600.0 23.87
2020-10-30 25.03 23.95 24.82 24.3 1027700.0 23.68
2020-10-29 25.08 24.01 24.55 24.9 1658700.0 24.27
2020-10-28 25.45 24.95 25.37 25.04 1448600.0 24.4
2020-10-27 26.72 25.77 26.72 25.88 1324400.0 25.22
2020-10-26 26.81 26.19 26.67 26.65 510500.0 25.97
2020-10-23 27.16 26.85 27.09 27.04 689600.0 26.35
2020-10-22 27.06 26.36 27.04 26.81 1053900.0 26.13
2020-10-21 27.61 26.83 27.52 26.91 1454600.0 26.23
2020-10-20 27.98 27.53 27.9 27.6 887700.0 26.9
2020-10-19 28.4 27.59 28.28 27.65 644600.0 26.95
2020-10-16 28.29 27.88 28.04 28.13 932000.0 27.41
2020-10-15 28.49 27.92 28.18 28.04 1322600.0 27.33
2020-10-14 28.75 28.12 28.39 28.61 1149900.0 27.88
2020-10-13 28.57 27.64 27.75 28.39 1807700.0 27.67
2020-10-12 28.1 27.35 27.55 27.94 1450900.0 27.23
2020-10-09 27.81 26.97 27.34 27.57 1997900.0 26.87
2020-10-08 27.09 25.75 25.77 26.93 2569200.0 26.24
2020-10-07 25.27 24.77 24.86 25.04 1724300.0 24.4
2020-10-06 25.22 24.45 25.2 24.65 2541300.0 24.02
2020-10-05 25.6 24.71 25.0 25.4 1837800.0 24.75
2020-10-02 25.94 23.92 23.95 25.05 8452700.0 24.41
2020-10-01 21.91 21.44 21.88 21.6 2004800.0 21.05
2020-09-30 22.1 21.31 21.7 21.72 3224900.0 21.17
2020-09-29 21.83 20.82 21.19 21.79 3830600.0 21.24
2020-09-28 21.54 20.48 20.52 21.43 3031100.0 20.88
2020-09-25 20.23 19.6 19.67 20.23 1316500.0 19.72
2020-09-24 19.89 19.48 19.61 19.87 4514100.0 19.36
2020-09-23 19.72 19.16 19.2 19.67 3920700.0 19.17
2020-09-22 19.35 18.8 19.16 19.19 819200.0 18.7
2020-09-21 19.37 18.93 19.34 19.14 1189700.0 18.65
2020-09-18 20.13 19.69 20.0 19.87 1822500.0 19.36
2020-09-17 20.03 19.49 19.67 19.95 1081700.0 19.44
2020-09-16 20.42 19.32 19.45 20.03 1736900.0 19.52
2020-09-15 19.45 19.23 19.3 19.3 668800.0 18.81
2020-09-14 19.43 19.19 19.28 19.22 823300.0 18.73
2020-09-11 19.44 19.1 19.3 19.21 890200.0 18.72
2020-09-10 19.79 19.21 19.7 19.24 964600.0 18.75
2020-09-09 19.87 19.44 19.76 19.74 691300.0 19.24
2020-09-08 20.1 19.48 20.1 19.57 821600.0 19.07
2020-09-04 21.03 20.14 20.91 20.42 784600.0 19.9
2020-09-03 21.47 20.57 21.06 20.65 531400.0 20.12
2020-09-02 21.11 20.45 20.6 21.05 685200.0 20.51
2020-09-01 20.56 20.21 20.48 20.52 773600.0 20.0
2020-08-31 21.09 20.71 21.03 20.72 888200.0 20.19
2020-08-28 21.23 20.69 21.15 21.03 792600.0 20.49
2020-08-27 21.23 20.79 20.79 21.01 681500.0 20.48
2020-08-26 20.89 20.66 20.89 20.75 750100.0 20.22
2020-08-25 21.05 20.81 21.01 20.95 647600.0 20.42
2020-08-24 20.89 20.28 20.29 20.88 598500.0 20.35
2020-08-21 20.26 20.02 20.1 20.21 896500.0 19.7
2020-08-20 20.72 20.23 20.51 20.23 989000.0 19.72
2020-08-19 21.44 20.85 21.14 20.9 914900.0 20.37
2020-08-18 21.24 20.89 21.05 21.07 863100.0 20.53
2020-08-17 21.09 20.78 20.78 21.01 914600.0 20.48
2020-08-14 20.99 20.72 20.75 20.75 615500.0 20.22
2020-08-13 21.25 20.84 20.88 20.9 572400.0 20.37
2020-08-12 21.78 20.92 21.62 21.11 654800.0 20.57
2020-08-11 21.56 21.16 21.3 21.19 1037600.0 20.65
2020-08-10 21.27 20.9 21.16 21.0 947300.0 20.47
2020-08-07 21.2 20.53 20.55 21.18 1167500.0 20.64
2020-08-06 21.4 21.02 21.21 21.07 973800.0 20.18
2020-08-05 21.49 21.01 21.01 21.39 924400.0 20.49
2020-08-04 20.99 20.53 20.85 20.78 977900.0 19.91
2020-08-03 21.08 20.7 20.91 20.94 914600.0 20.06
2020-07-31 21.08 20.52 21.03 20.89 1653900.0 20.01
2020-07-30 21.37 20.68 21.2 20.96 1378200.0 20.08
2020-07-29 22.63 21.31 22.59 21.63 2273000.0 20.72
2020-07-28 22.43 21.81 22.18 22.04 1549400.0 21.11
2020-07-27 22.47 21.85 21.85 22.4 524700.0 21.46
2020-07-24 22.39 22.02 22.33 22.04 1300900.0 21.11
2020-07-23 22.4 21.89 21.99 22.25 944100.0 21.31
2020-07-22 22.31 21.94 21.94 22.05 1004600.0 21.12
2020-07-21 22.1 21.33 21.33 22.04 1552000.0 21.11
2020-07-20 21.08 20.72 21.01 20.99 1012300.0 20.11
2020-07-17 21.39 20.98 21.38 21.07 631200.0 20.18
2020-07-16 21.59 20.91 21.25 21.21 889400.0 20.32
2020-07-15 21.48 20.84 21.06 21.42 1078300.0 20.52
2020-07-14 20.64 20.12 20.33 20.61 1141600.0 19.74
2020-07-13 20.85 20.27 20.63 20.29 1846800.0 19.44
2020-07-10 20.52 19.95 19.95 20.4 1780500.0 19.54
2020-07-09 21.33 19.75 21.11 19.88 2493200.0 19.04
2020-07-08 21.55 20.99 21.1 21.18 1245500.0 20.29
2020-07-07 21.38 20.92 21.09 21.01 2439600.0 20.13
2020-07-06 21.49 21.09 21.15 21.25 3325900.0 20.36
2020-07-02 21.23 20.6 20.89 20.63 1668400.0 19.76
2020-07-01 21.29 20.29 21.16 20.33 1316700.0 19.47
2020-06-30 21.35 20.94 21.0 21.16 3089100.0 20.27
2020-06-29 21.07 20.4 20.55 21.01 2310200.0 20.13
2020-06-26 21.24 20.29 21.09 20.36 11847700.0 19.5
2020-06-25 21.59 20.68 20.99 21.45 1809400.0 20.55
2020-06-24 21.89 21.06 21.85 21.1 1466400.0 20.21
2020-06-23 22.8 22.0 22.52 22.06 1746300.0 21.13
2020-06-22 22.49 22.01 22.28 22.26 2170300.0 21.32
2020-06-19 22.71 22.06 22.67 22.45 3982800.0 21.5
2020-06-18 22.68 22.22 22.3 22.41 1529600.0 21.47
2020-06-17 23.24 22.47 22.91 22.53 1579000.0 21.58
2020-06-16 23.75 22.48 23.75 22.84 1502200.0 21.88
2020-06-15 22.76 21.5 21.6 22.61 2798000.0 21.66
2020-06-12 23.8 22.06 23.6 22.59 2655200.0 21.64
2020-06-11 23.63 22.69 23.47 22.78 3135600.0 21.82
2020-06-10 25.3 24.46 25.3 24.79 2089200.0 23.75
2020-06-09 25.36 24.54 25.22 25.27 2617300.0 24.21
2020-06-08 26.05 25.07 25.29 25.91 2681200.0 24.82
2020-06-05 25.6 24.54 25.43 24.75 1677300.0 23.71
2020-06-04 24.41 23.02 23.2 24.41 1878600.0 23.38
2020-06-03 23.79 23.0 23.0 23.4 1418500.0 22.41
2020-06-02 22.58 22.24 22.43 22.54 1040500.0 21.59
2020-06-01 22.32 21.5 21.67 22.14 1042500.0 21.21
2020-05-29 22.08 21.34 21.59 21.56 2604900.0 20.65
2020-05-28 22.28 21.68 22.28 21.89 1414200.0 20.97
2020-05-27 22.58 21.89 22.46 22.09 2162200.0 21.16
2020-05-26 21.97 21.04 21.22 21.59 1085400.0 20.68
2020-05-22 20.49 19.97 20.43 20.42 1011000.0 19.56
2020-05-21 20.5 20.13 20.2 20.38 1625100.0 19.52
2020-05-20 20.31 19.59 19.59 20.25 1752500.0 19.4
2020-05-19 19.63 18.6 18.78 19.22 1981900.0 18.41
2020-05-18 19.14 18.38 18.42 18.97 1640100.0 18.17
2020-05-15 17.66 17.16 17.39 17.64 1271600.0 16.9
2020-05-14 18.07 16.89 17.17 18.02 1168700.0 16.92
2020-05-13 18.58 17.31 18.55 17.62 1752600.0 16.54
2020-05-12 19.56 18.7 19.56 18.7 2051600.0 17.55
2020-05-11 19.74 18.88 18.96 19.55 1434000.0 18.35
2020-05-08 19.34 18.85 18.94 19.28 1121000.0 18.1
2020-05-07 18.96 18.04 18.04 18.53 1526200.0 17.06
2020-05-06 18.48 17.55 18.34 17.64 1174700.0 16.24
2020-05-05 18.87 18.14 18.66 18.2 1787100.0 16.75
2020-05-04 18.32 17.24 17.25 18.24 2077300.0 16.79
2020-05-01 17.73 17.0 17.17 17.54 2521200.0 16.15
2020-04-30 18.15 16.78 17.36 17.9 3578800.0 16.48
2020-04-29 16.58 15.85 16.58 16.06 1302900.0 14.78
2020-04-28 16.47 15.78 15.89 15.97 1707800.0 14.7
2020-04-27 15.73 14.87 15.04 15.65 1887900.0 14.41
2020-04-24 14.98 14.39 14.93 14.71 1078700.0 13.54
2020-04-23 15.41 14.61 15.25 14.77 1098600.0 13.6
2020-04-22 15.58 15.05 15.41 15.17 716700.0 13.96
2020-04-21 15.4 14.95 15.0 15.12 1096700.0 13.92
2020-04-20 15.74 15.36 15.51 15.5 1034700.0 14.27
2020-04-17 16.1 15.49 15.88 15.9 1730100.0 14.64
2020-04-16 15.35 14.79 15.35 15.12 1501500.0 13.92
2020-04-15 15.53 14.89 15.42 15.36 999800.0 14.14
2020-04-14 16.51 15.64 16.36 16.07 1206700.0 14.79
2020-04-13 16.5 15.4 16.23 15.84 1313800.0 14.58
2020-04-09 17.29 15.97 16.72 16.27 1898200.0 14.98
2020-04-08 16.98 15.88 16.17 16.29 1841900.0 15.0
2020-04-07 16.87 15.8 16.69 15.83 1967100.0 14.57
2020-04-06 15.7 14.72 14.88 15.65 1309100.0 14.41
2020-04-03 14.83 13.82 14.68 14.1 1698800.0 12.98
2020-04-02 15.35 13.8 13.99 15.02 1341600.0 13.83
2020-04-01 14.66 13.73 14.42 14.25 1444500.0 13.12
2020-03-31 16.15 15.08 15.62 15.32 1583200.0 14.1
2020-03-30 15.73 14.27 14.64 15.6 1720300.0 14.36
2020-03-27 15.17 14.49 14.84 14.71 954800.0 13.54
2020-03-26 15.83 14.51 14.81 15.43 891800.0 14.2
2020-03-25 15.28 13.55 14.1 14.3 1573300.0 13.16
2020-03-24 13.8 12.1 12.48 13.68 1696000.0 12.59
2020-03-23 13.4 11.81 13.4 11.98 2569300.0 11.03
2020-03-20 15.25 13.37 15.0 14.05 2846600.0 12.93
2020-03-19 15.52 13.39 14.0 15.0 2115600.0 13.81
2020-03-18 15.6 13.65 14.38 14.3 2891300.0 13.16
2020-03-17 15.95 14.26 14.76 15.38 3464000.0 14.16
2020-03-16 15.22 13.76 13.92 14.25 1982900.0 13.12
2020-03-13 16.22 14.52 15.69 16.22 2539800.0 14.93
2020-03-12 15.9 14.25 15.3 14.67 2294500.0 13.5
2020-03-11 18.41 16.16 18.27 16.71 3295100.0 15.38
2020-03-10 19.05 17.78 18.54 18.99 2094900.0 17.48
2020-03-09 18.5 17.41 17.5 17.72 2207300.0 16.31
2020-03-06 19.96 18.34 18.34 19.35 2036600.0 17.81
2020-03-05 20.49 19.18 20.37 19.34 1612000.0 17.8
2020-03-04 21.25 20.09 20.7 21.19 2182700.0 19.51
2020-03-03 21.6 20.26 21.48 20.43 2084600.0 18.81
2020-03-02 21.74 21.01 21.24 21.66 2498400.0 19.94
2020-02-28 21.29 20.42 20.75 21.2 2719300.0 19.52
2020-02-27 22.66 21.43 22.66 21.61 2312300.0 19.89
2020-02-26 24.36 23.37 24.21 23.43 1722900.0 21.57
2020-02-25 25.5 24.14 25.1 24.14 1561100.0 22.22
2020-02-24 25.24 24.6 25.02 24.98 1671100.0 22.99
2020-02-21 26.51 26.01 26.5 26.02 1834800.0 23.95
2020-02-20 26.96 26.43 26.49 26.54 1783500.0 24.43
2020-02-19 26.65 25.69 25.88 26.49 1740300.0 24.38
2020-02-18 25.91 25.27 25.34 25.57 1228000.0 23.54