JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.36	31.39	31.17	31.17	31.17	-1.00%	2,449
Feb 20, 2025	31.57	31.57	31.46	31.48	31.48	-0.18%	321
Feb 19, 2025	31.44	31.54	31.44	31.54	31.54	-0.59%	346
Feb 18, 2025	31.55	31.72	31.55	31.72	31.72	1.16%	2,167
Feb 14, 2025	31.34	31.38	31.34	31.36	31.36	0.60%	1,227
Feb 13, 2025	31.17	31.17	31.17	31.17	31.17	1.72%	63
Feb 12, 2025	30.52	30.65	30.52	30.65	30.65	-1.16%	275
Feb 11, 2025	31.01	31.01	31.01	31.01	31.01	0.06%	146
Feb 10, 2025	30.99	30.99	30.99	30.99	30.99	-0.09%	198
Feb 7, 2025	31.02	31.02	31.02	31.02	31.02	-1.34%	179
Feb 6, 2025	31.42	31.44	31.42	31.44	31.44	0.70%	103
Feb 5, 2025	31.22	31.22	31.22	31.22	31.22	0.92%	32
Feb 4, 2025	30.88	30.94	30.87	30.94	30.94	0.40%	2,581
Feb 3, 2025	30.63	30.89	30.63	30.82	30.82	-0.54%	1,853
Jan 31, 2025	30.98	30.98	30.98	30.98	30.98	-0.75%	14
Jan 30, 2025	31.17	31.22	31.13	31.22	31.22	1.33%	786
Jan 29, 2025	30.81	30.81	30.81	30.81	30.81	0.05%	4
Jan 28, 2025	30.79	30.79	30.79	30.79	30.79	0.50%	7
Jan 27, 2025	30.64	30.64	30.64	30.64	30.64	-0.94%	39
Jan 24, 2025	30.93	31.00	30.91	30.93	30.93	0.68%	1,898
Jan 23, 2025	30.47	30.72	30.47	30.72	30.72	1.18%	219
Jan 22, 2025	30.36	30.36	30.36	30.36	30.36	-0.16%	95
Jan 21, 2025	30.26	30.45	30.26	30.41	30.41	1.79%	1,514
Jan 17, 2025	29.88	29.88	29.88	29.88	29.88	0.38%	318
Jan 16, 2025	29.76	29.76	29.76	29.76	29.76	-0.68%	50
Jan 15, 2025	29.97	29.97	29.97	29.97	29.97	1.42%	46
Jan 14, 2025	29.55	29.55	29.55	29.55	29.55	-0.37%	242
Jan 13, 2025	29.56	29.66	29.56	29.66	29.66	0.24%	362
Jan 10, 2025	29.58	29.58	29.58	29.58	29.58	-2.35%	206
Jan 8, 2025	30.30	30.30	30.30	30.30	30.30	-0.54%	186
Jan 7, 2025	30.55	30.55	30.46	30.46	30.46	-0.34%	346
Jan 6, 2025	30.58	30.58	30.56	30.57	30.57	-0.22%	377
Jan 3, 2025	30.64	30.64	30.64	30.64	30.64	0.28%	11
Jan 2, 2025	30.54	30.55	30.54	30.55	30.55	-0.19%	146
Dec 31, 2024	30.61	30.61	30.61	30.61	30.61	-0.07%	94
Dec 30, 2024	30.55	30.63	30.55	30.63	30.63	-0.67%	275
Dec 27, 2024	30.84	30.84	30.84	30.84	30.84	0.63%	8
Dec 26, 2024	30.58	30.64	30.58	30.64	30.64	1.15%	184
Dec 24, 2024	30.34	30.34	30.30	30.30	30.30	-0.30%	263
Dec 23, 2024	30.20	30.39	30.10	30.39	30.39	0.47%	881
Dec 20, 2024	30.25	30.25	30.25	30.25	30.25	-0.31%	124
Dec 19, 2024	30.58	30.58	30.34	30.34	30.34	0.37%	911
Dec 18, 2024	30.35	30.35	30.23	30.23	30.23	-4.04%	1,309
Dec 17, 2024	31.50	31.50	31.50	31.50	31.02	-0.39%	138
Dec 16, 2024	31.62	31.62	31.62	31.62	31.14	-0.36%	118
Dec 13, 2024	31.74	31.74	31.74	31.74	31.25	-1.04%	4
Dec 12, 2024	32.25	32.25	32.07	32.07	31.58	-0.63%	521
Dec 11, 2024	32.30	32.30	32.27	32.27	31.78	1.30%	855
Dec 10, 2024	31.86	31.86	31.86	31.86	31.37	-0.67%	380
Dec 9, 2024	32.50	32.50	32.08	32.08	31.59	-0.76%	996
Dec 6, 2024	32.31	32.32	32.31	32.32	31.83	-0.27%	983
Dec 5, 2024	32.41	32.41	32.41	32.41	31.92	-0.11%	1,090
Dec 4, 2024	32.47	32.48	32.45	32.45	31.95	-0.02%	1,090
Dec 3, 2024	32.45	32.45	32.45	32.45	31.96	1.56%	53
Dec 2, 2024	31.92	31.96	31.90	31.96	31.47	1.21%	1,271
Nov 29, 2024	31.26	31.57	31.26	31.57	31.09	2.62%	2,728
Nov 27, 2024	30.88	30.88	30.77	30.77	30.30	-0.01%	1,710
Nov 26, 2024	30.65	30.77	30.64	30.77	30.30	-0.36%	1,868
Nov 25, 2024	30.79	30.88	30.79	30.88	30.41	0.72%	398
Nov 22, 2024	30.66	30.66	30.66	30.66	30.20	0.82%	31
Nov 21, 2024	30.30	30.41	30.30	30.41	29.95	0.25%	462
Nov 20, 2024	30.23	30.34	30.23	30.34	29.87	-0.51%	326
Nov 19, 2024	30.47	30.49	30.46	30.49	30.03	-0.24%	2,231
Nov 18, 2024	30.56	30.56	30.56	30.56	30.10	0.15%	175
Nov 15, 2024	30.42	30.52	30.42	30.52	30.05	-0.40%	223
Nov 14, 2024	30.67	30.68	30.64	30.64	30.17	-0.09%	1,319
Nov 13, 2024	30.53	30.67	30.53	30.67	30.20	-1.00%	805
Nov 12, 2024	31.10	31.10	30.98	30.98	30.51	-1.42%	5,050
Nov 11, 2024	31.43	31.43	31.42	31.42	30.94	0.47%	3,423
Nov 8, 2024	31.28	31.28	31.28	31.28	30.80	-0.11%	18
Nov 7, 2024	31.31	31.31	31.31	31.31	30.83	0.75%	10
Nov 6, 2024	30.76	31.08	30.76	31.08	30.61	0.85%	994
Nov 5, 2024	30.50	30.82	30.50	30.82	30.35	1.03%	569
Nov 4, 2024	30.70	30.72	30.50	30.50	30.04	0.13%	2,653
Nov 1, 2024	30.51	30.51	30.47	30.47	30.00	-0.42%	456
Oct 31, 2024	30.46	30.59	30.45	30.59	30.13	-0.40%	538
Oct 30, 2024	30.72	30.72	30.72	30.72	30.25	0.36%	59
Oct 29, 2024	30.52	30.61	30.52	30.61	30.14	0.97%	341
Oct 28, 2024	30.21	30.33	30.20	30.31	29.85	0.46%	2,663
Oct 25, 2024	30.26	30.26	30.17	30.17	29.71	-0.17%	2,107
Oct 24, 2024	30.22	30.22	30.22	30.22	29.76	1.45%	12
Oct 23, 2024	29.79	29.79	29.79	29.79	29.34	-2.38%	58
Oct 22, 2024	30.50	30.52	30.50	30.52	30.05	-1.53%	144
Oct 21, 2024	31.11	31.11	30.99	30.99	30.52	-1.67%	471
Oct 18, 2024	31.52	31.52	31.52	31.52	31.04	0.47%	394
Oct 17, 2024	31.50	31.50	31.37	31.37	30.89	-0.86%	603
Oct 16, 2024	31.66	31.66	31.64	31.64	31.16	0.54%	704
Oct 15, 2024	31.47	31.47	31.47	31.47	30.99	-1.48%	50
Oct 14, 2024	31.94	31.94	31.94	31.94	31.46	0.07%	72
Oct 11, 2024	31.92	31.92	31.92	31.92	31.44	0.43%	105
Oct 10, 2024	31.49	31.79	31.44	31.79	31.30	-0.24%	1,537
Oct 9, 2024	31.85	31.89	31.85	31.86	31.37	-0.31%	634
Oct 8, 2024	31.94	31.96	31.94	31.96	31.47	0.44%	339
Oct 7, 2024	31.89	31.90	31.82	31.82	31.33	-1.12%	1,933
Oct 4, 2024	32.01	32.18	32.01	32.18	31.69	1.13%	684
Oct 3, 2024	31.70	31.82	31.70	31.82	31.34	-0.29%	179
Oct 2, 2024	31.88	31.95	31.80	31.91	31.43	-1.21%	828
Oct 1, 2024	32.31	32.31	32.30	32.30	31.81	0.36%	461
Sep 30, 2024	32.25	32.25	32.19	32.19	31.70	0.81%	314
Sep 27, 2024	30.75	34.15	30.75	31.93	31.44	-2.77%	7,136