JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.23	30.34	30.23	30.34	30.34	-0.51%	326
Nov 19, 2024	30.47	30.49	30.46	30.49	30.49	-0.24%	2,231
Nov 18, 2024	30.56	30.56	30.56	30.56	30.56	0.15%	175
Nov 15, 2024	30.42	30.52	30.42	30.52	30.52	-0.40%	223
Nov 14, 2024	30.67	30.68	30.64	30.64	30.64	-0.09%	1,319
Nov 13, 2024	30.53	30.67	30.53	30.67	30.67	-1.00%	805
Nov 12, 2024	31.10	31.10	30.98	30.98	30.98	-1.42%	5,050
Nov 11, 2024	31.43	31.43	31.42	31.42	31.42	0.47%	3,423
Nov 8, 2024	31.28	31.28	31.28	31.28	31.28	-0.11%	18
Nov 7, 2024	31.31	31.31	31.31	31.31	31.31	0.75%	10
Nov 6, 2024	30.76	31.08	30.76	31.08	31.08	0.85%	994
Nov 5, 2024	30.50	30.82	30.50	30.82	30.82	1.03%	569
Nov 4, 2024	30.70	30.72	30.50	30.50	30.50	0.13%	2,653
Nov 1, 2024	30.51	30.51	30.47	30.47	30.47	-0.42%	456
Oct 31, 2024	30.46	30.59	30.45	30.59	30.59	-0.40%	538
Oct 30, 2024	30.72	30.72	30.72	30.72	30.72	0.36%	59
Oct 29, 2024	30.52	30.61	30.52	30.61	30.61	0.97%	341
Oct 28, 2024	30.21	30.33	30.20	30.31	30.31	0.46%	2,663
Oct 25, 2024	30.26	30.26	30.17	30.17	30.17	-0.17%	2,107
Oct 24, 2024	30.22	30.22	30.22	30.22	30.22	1.45%	12
Oct 23, 2024	29.79	29.79	29.79	29.79	29.79	-2.38%	58
Oct 22, 2024	30.50	30.52	30.50	30.52	30.52	-1.53%	144
Oct 21, 2024	31.11	31.11	30.99	30.99	30.99	-1.67%	471
Oct 18, 2024	31.52	31.52	31.52	31.52	31.52	0.47%	394
Oct 17, 2024	31.50	31.50	31.37	31.37	31.37	-0.86%	603
Oct 16, 2024	31.66	31.66	31.64	31.64	31.64	0.54%	704
Oct 15, 2024	31.47	31.47	31.47	31.47	31.47	-1.48%	50
Oct 14, 2024	31.94	31.94	31.94	31.94	31.94	0.07%	72
Oct 11, 2024	31.92	31.92	31.92	31.92	31.92	0.43%	105
Oct 10, 2024	31.49	31.79	31.44	31.79	31.79	-0.24%	1,537
Oct 9, 2024	31.85	31.89	31.85	31.86	31.86	-0.31%	634
Oct 8, 2024	31.94	31.96	31.94	31.96	31.96	0.44%	339
Oct 7, 2024	31.89	31.90	31.82	31.82	31.82	-1.12%	1,933
Oct 4, 2024	32.01	32.18	32.01	32.18	32.18	1.13%	684
Oct 3, 2024	31.70	31.82	31.70	31.82	31.82	-0.29%	179
Oct 2, 2024	31.88	31.95	31.80	31.91	31.91	-1.21%	828
Oct 1, 2024	32.31	32.31	32.30	32.30	32.30	0.36%	461
Sep 30, 2024	32.25	32.25	32.19	32.19	32.19	0.81%	314
Sep 27, 2024	30.75	34.15	30.75	31.93	31.93	-2.77%	7,136
Sep 26, 2024	32.75	32.84	32.61	32.84	32.84	3.17%	2,333
Sep 25, 2024	31.83	31.83	31.83	31.83	31.83	-0.48%	55
Sep 24, 2024	31.99	31.99	31.99	31.99	31.99	-0.70%	2
Sep 23, 2024	32.21	32.21	32.21	32.21	32.21	0.78%	6
Sep 20, 2024	32.08	32.08	31.96	31.96	31.96	-0.15%	281
Sep 19, 2024	31.92	32.01	31.92	32.01	32.01	2.96%	123
Sep 18, 2024	31.10	31.27	31.09	31.09	31.09	-0.64%	2,177
Sep 17, 2024	31.47	31.50	31.29	31.29	31.29	-1.21%	1,544
Sep 16, 2024	31.52	31.68	31.52	31.68	31.68	1.05%	412
Sep 13, 2024	31.42	31.50	31.31	31.35	31.35	-0.62%	8,258
Sep 12, 2024	31.21	31.54	31.21	31.54	31.54	1.26%	210
Sep 11, 2024	31.15	31.15	31.15	31.15	31.15	0.49%	96
Sep 10, 2024	31.00	31.00	30.97	31.00	31.00	0.11%	692
Sep 9, 2024	30.96	30.96	30.96	30.96	30.96	2.20%	27
Sep 6, 2024	30.93	30.93	30.30	30.30	30.30	-3.57%	755
Sep 5, 2024	31.29	31.42	31.29	31.42	31.42	0.18%	507
Sep 4, 2024	31.20	31.36	31.20	31.36	31.36	-1.20%	628
Sep 3, 2024	32.04	32.04	31.74	31.74	31.74	-1.29%	1,129
Aug 30, 2024	32.24	32.24	32.16	32.16	32.16	1.07%	927
Aug 29, 2024	32.04	32.04	31.82	31.82	31.82	0.10%	908
Aug 28, 2024	32.04	32.04	31.79	31.79	31.79	-0.36%	1,021
Aug 27, 2024	31.84	31.99	31.84	31.90	31.90	1.34%	1,281
Aug 26, 2024	31.86	31.86	31.48	31.48	31.48	-1.37%	2,133
Aug 23, 2024	31.56	31.91	31.56	31.91	31.91	2.58%	1,757
Aug 22, 2024	31.40	31.40	31.11	31.11	31.11	-0.53%	1,728
Aug 21, 2024	31.23	31.28	31.23	31.28	31.28	1.49%	3,041
Aug 20, 2024	30.93	30.93	30.82	30.82	30.82	-0.26%	1,011
Aug 19, 2024	30.78	30.90	30.73	30.90	30.90	1.12%	1,207
Aug 16, 2024	30.56	30.56	30.56	30.56	30.56	0.95%	1
Aug 15, 2024	30.27	30.27	30.27	30.27	30.27	1.44%	185
Aug 14, 2024	29.72	29.84	29.72	29.84	29.84	-0.22%	817
Aug 13, 2024	29.91	29.91	29.91	29.91	29.91	3.17%	61
Aug 12, 2024	29.05	29.05	28.95	28.99	28.99	0.72%	1,548
Aug 9, 2024	28.63	28.78	28.59	28.78	28.78	0.67%	2,864
Aug 8, 2024	28.59	28.62	28.36	28.59	28.59	1.70%	1,062
Aug 7, 2024	28.73	28.78	28.11	28.11	28.11	0.96%	3,212
Aug 6, 2024	27.57	27.84	27.57	27.84	27.84	0.56%	1,739
Aug 5, 2024	26.09	27.69	26.06	27.69	27.69	-1.81%	9,969
Aug 2, 2024	28.42	28.49	27.87	28.20	28.20	-5.04%	1,797
Aug 1, 2024	29.70	29.70	29.70	29.70	29.70	-4.94%	305
Jul 31, 2024	31.10	31.25	31.05	31.24	31.24	2.88%	1,890
Jul 30, 2024	30.37	30.37	30.37	30.37	30.37	0.55%	52
Jul 29, 2024	30.20	30.20	30.20	30.20	30.20	0.68%	3
Jul 26, 2024	29.84	30.01	29.84	29.99	29.99	0.52%	11,121
Jul 25, 2024	29.82	30.01	29.67	29.84	29.84	-2.06%	2,351
Jul 24, 2024	30.72	30.72	30.47	30.47	30.47	-1.78%	569
Jul 23, 2024	31.05	31.05	31.02	31.02	31.02	-0.05%	290
Jul 22, 2024	31.00	31.03	31.00	31.03	31.03	0.03%	2,283
Jul 19, 2024	31.13	31.15	31.02	31.02	31.02	0.01%	2,185
Jul 18, 2024	31.34	31.36	31.02	31.02	31.02	-1.76%	2,529
Jul 17, 2024	31.48	31.59	31.48	31.58	31.58	-0.26%	415
Jul 16, 2024	31.66	31.66	31.66	31.66	31.66	0.94%	190
Jul 15, 2024	31.40	31.43	31.36	31.36	31.36	-0.39%	774
Jul 12, 2024	31.57	31.57	31.49	31.49	31.49	0.30%	10,901
Jul 11, 2024	31.53	31.53	31.39	31.39	31.39	-0.43%	801
Jul 10, 2024	31.46	31.57	31.46	31.53	31.53	2.06%	826
Jul 9, 2024	30.93	30.93	30.86	30.89	30.89	0.86%	2,006
Jul 8, 2024	30.70	30.70	30.63	30.63	30.63	-0.31%	1,325
Jul 5, 2024	30.62	30.75	30.62	30.73	30.73	0.84%	1,978
Jul 3, 2024	30.47	30.47	30.47	30.47	30.47	1.09%	136
Jul 2, 2024	30.00	30.14	30.00	30.14	30.14	1.49%	587