JAPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.01	25.10	24.89	24.89	24.89	-0.57%	1,851
Jul 30, 2026	24.90	25.30	24.86	25.03	25.03	1.35%	42,972
Jul 29, 2026	24.76	24.93	24.65	24.70	24.70	1.23%	14,678
Jul 28, 2026	24.56	24.66	24.36	24.40	24.40	0.47%	6,409
Jul 27, 2026	24.51	24.57	24.12	24.29	24.29	2.11%	7,093
Jul 24, 2026	23.77	23.80	23.76	23.78	23.78	2.38%	3,120
Jul 23, 2026	23.43	23.43	22.86	23.23	23.23	-2.11%	12,445
Jul 22, 2026	23.73	23.78	23.71	23.73	23.73	-1.04%	1,741
Jul 21, 2026	24.01	24.01	23.94	23.98	23.98	-0.07%	2,744
Jul 20, 2026	24.20	24.20	23.40	24.00	24.00	0.44%	6,770
Jul 17, 2026	24.07	24.07	23.86	23.89	23.89	-1.66%	2,220
Jul 16, 2026	24.36	24.36	24.29	24.29	24.29	-1.47%	4,151
Jul 15, 2026	24.52	24.66	24.52	24.66	24.66	-0.64%	1,366
Jul 14, 2026	24.86	25.09	24.81	24.82	24.82	0.47%	2,351
Jul 13, 2026	24.69	24.79	24.62	24.70	24.70	1.83%	7,434
Jul 10, 2026	24.24	24.31	24.21	24.26	24.26	2.47%	3,526
Jul 9, 2026	23.72	24.00	23.34	23.67	23.67	0.08%	7,309
Jul 8, 2026	23.65	23.72	23.55	23.65	23.65	-0.96%	2,999
Jul 7, 2026	24.00	24.01	23.83	23.88	23.88	-0.40%	2,535
Jul 6, 2026	23.99	23.99	23.97	23.98	23.98	3.10%	1,203
Jul 2, 2026	23.12	23.27	23.12	23.26	23.26	2.09%	2,793
Jul 1, 2026	22.77	22.79	22.72	22.78	22.78	1.29%	6,243
Jun 30, 2026	22.58	22.59	22.47	22.49	22.49	-0.38%	8,471
Jun 29, 2026	22.58	22.75	22.56	22.58	22.58	0.02%	9,374
Jun 26, 2026	22.50	22.60	22.48	22.57	22.57	1.44%	4,899
Jun 25, 2026	22.36	22.45	22.25	22.25	22.25	-0.05%	7,532
Jun 24, 2026	22.24	22.29	22.24	22.26	22.26	0.68%	1,090
Jun 23, 2026	22.30	22.30	22.11	22.11	22.11	-1.93%	9,708
Jun 22, 2026	22.52	22.63	22.51	22.55	22.55	-0.08%	5,229
Jun 18, 2026	22.62	22.62	22.56	22.56	22.56	1.34%	2,225
Jun 17, 2026	22.59	22.60	22.27	22.27	22.27	-0.20%	3,363
Jun 16, 2026	22.37	22.39	22.25	22.31	22.31	0.31%	4,297
Jun 15, 2026	22.31	22.31	22.24	22.24	22.24	-0.74%	2,421
Jun 12, 2026	22.57	22.57	22.32	22.41	22.41	-0.58%	3,182
Jun 11, 2026	22.26	22.54	22.21	22.54	22.54	1.30%	1,123
Jun 10, 2026	22.35	22.38	22.23	22.25	22.25	-0.86%	4,125
Jun 9, 2026	22.60	22.66	22.43	22.44	22.44	-0.50%	2,621
Jun 8, 2026	22.64	22.64	22.51	22.55	22.55	0.07%	1,853
Jun 5, 2026	22.95	22.98	22.54	22.54	22.54	-2.86%	7,755
Jun 4, 2026	22.60	24.35	22.05	23.20	23.20	4.11%	4,073
Jun 3, 2026	22.40	22.40	22.28	22.28	22.28	-1.75%	2,531
Jun 2, 2026	22.64	22.71	22.58	22.68	22.68	1.55%	7,591
Jun 1, 2026	22.69	22.69	22.31	22.34	22.34	-1.37%	4,088
May 29, 2026	22.66	22.69	22.58	22.65	22.65	0.37%	12,381
May 28, 2026	22.49	22.63	22.49	22.56	22.56	-0.14%	2,947
May 27, 2026	22.67	22.67	22.58	22.59	22.59	0.41%	5,220
May 26, 2026	22.64	22.64	22.47	22.50	22.50	-1.03%	3,052
May 22, 2026	22.80	22.86	22.50	22.74	22.74	0.18%	4,623
May 21, 2026	22.58	22.70	22.57	22.70	22.70	-0.56%	4,355
May 20, 2026	22.62	22.82	22.55	22.82	22.82	-0.01%	5,059