JAPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	28.44	28.57	28.38	28.51	28.51	-0.99%	6,037
Sep 8, 2025	28.55	28.81	28.55	28.79	28.79	1.64%	14,242
Sep 5, 2025	28.45	28.45	28.28	28.33	28.33	0.71%	8,847
Sep 4, 2025	28.04	28.15	28.04	28.13	28.13	0.41%	2,851
Sep 3, 2025	28.00	28.04	27.93	28.01	28.01	-0.28%	67,815
Sep 2, 2025	28.30	28.90	28.00	28.09	28.09	-0.86%	53,924
Aug 29, 2025	28.27	28.33	28.20	28.33	28.33	0.27%	1,593
Aug 28, 2025	28.31	28.43	28.19	28.26	28.26	0.01%	64,763
Aug 27, 2025	28.27	28.71	28.10	28.26	28.26	-1.00%	11,637
Aug 26, 2025	28.46	28.62	28.44	28.54	28.54	-0.04%	24,461
Aug 25, 2025	28.75	28.75	28.50	28.55	28.55	-0.83%	20,078
Aug 22, 2025	28.39	28.86	28.39	28.79	28.79	1.08%	6,997
Aug 21, 2025	28.66	28.66	28.41	28.48	28.48	-0.69%	7,611
Aug 20, 2025	28.80	28.91	28.66	28.68	28.68	-0.81%	16,230
Aug 19, 2025	28.99	29.09	28.81	28.91	28.91	-0.22%	23,808
Aug 18, 2025	28.93	29.17	28.90	28.98	28.98	0.60%	20,315
Aug 15, 2025	28.82	28.90	28.71	28.80	28.80	-0.13%	23,324
Aug 14, 2025	28.75	28.85	28.75	28.84	28.84	-0.09%	5,112
Aug 13, 2025	28.99	29.09	28.87	28.87	28.87	-0.22%	8,059
Aug 12, 2025	28.77	28.98	28.77	28.93	28.93	1.01%	8,933
Aug 11, 2025	29.33	29.33	28.59	28.64	28.64	-0.16%	12,232
Aug 8, 2025	30.25	30.25	28.63	28.68	28.68	-0.88%	20,588
Aug 7, 2025	28.81	29.73	28.59	28.94	28.94	2.15%	24,246
Aug 6, 2025	27.75	28.39	27.75	28.33	28.33	0.93%	8,700
Aug 5, 2025	28.10	28.11	27.96	28.07	28.07	-0.20%	2,737
Aug 4, 2025	28.05	28.12	27.98	28.12	28.12	1.84%	3,258
Aug 1, 2025	27.43	27.62	27.35	27.62	27.62	1.59%	4,585
Jul 31, 2025	27.33	27.36	27.17	27.19	27.19	0.04%	5,747
Jul 30, 2025	27.16	27.69	27.16	27.18	27.18	0.62%	5,200
Jul 29, 2025	27.42	27.42	26.94	27.01	27.01	0.14%	4,700
Jul 28, 2025	27.30	27.30	26.58	26.97	26.97	-1.61%	3,943
Jul 25, 2025	27.36	27.42	27.36	27.41	27.41	0.19%	546
Jul 24, 2025	27.36	27.42	27.36	27.36	27.36	-0.47%	2,479
Jul 23, 2025	27.45	27.75	27.45	27.49	27.49	0.40%	11,190
Jul 22, 2025	27.34	27.38	27.33	27.38	27.38	0.51%	838
Jul 21, 2025	26.98	27.33	26.98	27.24	27.24	1.15%	1,026
Jul 18, 2025	27.33	27.33	26.85	26.93	26.93	-1.48%	8,150
Jul 17, 2025	27.04	27.34	27.04	27.34	27.34	1.62%	3,575
Jul 16, 2025	26.73	26.90	26.66	26.90	26.90	0.94%	15,512
Jul 15, 2025	27.00	27.00	26.60	26.65	26.65	-1.48%	4,625
Jul 14, 2025	26.89	27.14	26.89	27.05	27.05	-0.48%	6,085
Jul 11, 2025	27.40	27.83	26.76	27.18	27.18	-1.95%	19,759
Jul 10, 2025	27.53	28.35	27.52	27.72	27.72	0.65%	8,197
Jul 9, 2025	27.52	27.54	27.38	27.54	27.54	-0.11%	7,561
Jul 8, 2025	28.22	28.22	27.38	27.57	27.57	1.17%	8,009
Jul 7, 2025	27.23	28.07	27.23	27.25	27.25	-0.01%	10,960
Jul 3, 2025	27.32	27.38	27.00	27.25	27.25	-1.48%	5,581
Jul 2, 2025	27.52	27.73	27.48	27.66	27.66	-0.95%	4,495
Jul 1, 2025	27.56	27.93	27.56	27.93	27.93	-0.41%	9,411
Jun 30, 2025	28.00	28.09	28.00	28.04	28.04	-0.71%	10,284