IJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	113.38	113.38	112.74	113.38	-	-	3,927
Sep 3, 2026	112.94	113.38	112.08	113.38	113.38	1.08%	169,703
Sep 2, 2026	111.87	112.29	111.61	112.17	112.17	0.45%	336,172
Sep 1, 2026	112.30	112.84	111.51	111.67	111.67	-1.31%	400,240
Aug 31, 2026	113.33	113.53	112.71	113.15	113.15	-0.48%	142,592
Aug 28, 2026	115.61	115.61	113.67	113.70	113.70	-1.68%	142,358
Aug 27, 2026	116.11	116.19	115.17	115.64	115.64	0.22%	125,102
Aug 26, 2026	114.32	115.63	114.32	115.39	115.39	0.79%	103,614
Aug 25, 2026	115.03	115.03	114.15	114.49	114.49	0.16%	235,876
Aug 24, 2026	115.06	115.06	113.99	114.31	114.31	-0.99%	208,008
Aug 21, 2026	115.78	115.81	114.95	115.45	115.45	0.37%	215,279
Aug 20, 2026	115.53	116.19	114.93	115.02	115.02	-1.03%	133,187
Aug 19, 2026	117.67	117.73	115.94	116.22	116.22	-0.45%	243,075
Aug 18, 2026	118.05	118.31	116.70	116.74	116.74	-1.99%	212,342
Aug 17, 2026	118.96	119.39	118.74	119.11	119.11	0.06%	199,192
Aug 14, 2026	118.73	119.15	118.56	119.04	119.04	0.36%	159,285
Aug 13, 2026	118.54	118.82	118.05	118.61	118.61	0.40%	158,010
Aug 12, 2026	118.38	118.57	117.78	118.14	118.14	0.66%	119,336
Aug 11, 2026	117.38	118.09	117.25	117.37	117.37	0.26%	121,545
Aug 10, 2026	117.48	117.75	117.02	117.06	117.06	-0.27%	151,695
Aug 7, 2026	116.89	117.56	116.35	117.38	117.38	1.94%	213,546
Aug 6, 2026	115.32	116.61	114.96	115.15	115.15	-0.06%	203,108
Aug 5, 2026	116.26	116.62	115.17	115.22	115.22	-0.57%	142,011
Aug 4, 2026	114.23	116.11	114.05	115.88	115.88	2.27%	317,235
Aug 3, 2026	111.90	113.44	111.89	113.31	113.31	1.28%	479,125
Jul 31, 2026	112.77	112.82	110.96	111.88	111.88	-0.07%	135,658
Jul 30, 2026	111.66	112.01	110.43	111.96	111.96	1.54%	165,796
Jul 29, 2026	112.34	112.44	110.05	110.26	110.26	-2.21%	131,637
Jul 28, 2026	112.95	113.04	111.69	112.75	112.75	-0.77%	107,768
Jul 27, 2026	114.05	114.54	112.43	113.62	113.62	0.39%	244,730
Jul 24, 2026	113.87	114.24	112.95	113.18	113.18	-0.08%	147,582
Jul 23, 2026	112.68	113.73	112.35	113.27	113.27	0.12%	171,990
Jul 22, 2026	113.08	114.02	113.08	113.13	113.13	-0.35%	139,154
Jul 21, 2026	112.63	113.59	112.29	113.53	113.53	1.47%	89,599
Jul 20, 2026	113.11	113.31	111.81	111.88	111.88	-0.46%	191,522
Jul 17, 2026	111.75	113.16	111.29	112.40	112.40	-0.64%	160,841
Jul 16, 2026	112.69	113.87	112.63	113.12	113.12	-0.32%	168,594
Jul 15, 2026	113.98	114.22	112.48	113.48	113.48	-0.09%	124,435
Jul 14, 2026	113.95	114.35	113.32	113.58	113.58	0.60%	122,345
Jul 13, 2026	113.53	113.91	112.55	112.90	112.90	-1.06%	191,361
Jul 10, 2026	114.77	114.89	113.32	114.11	114.11	-0.51%	123,213
Jul 9, 2026	114.13	115.41	114.10	114.70	114.70	1.48%	221,902
Jul 8, 2026	113.01	113.47	111.70	113.03	113.03	-0.72%	244,964
Jul 7, 2026	115.38	115.52	113.26	113.85	113.85	-1.81%	330,899
Jul 6, 2026	115.53	116.52	115.53	115.95	115.95	0.71%	489,770
Jul 2, 2026	116.73	117.59	114.03	115.13	115.13	-0.81%	490,637
Jul 1, 2026	116.85	117.35	115.78	116.07	116.07	-1.22%	1,390,135
Jun 30, 2026	116.24	117.60	116.10	117.50	117.50	1.34%	667,498
Jun 29, 2026	115.57	116.06	114.30	115.95	115.95	0.53%	244,542
Jun 26, 2026	115.21	115.95	114.67	115.34	115.34	-0.59%	340,045