JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	43.67	43.87	43.67	43.76	43.76	1.80%	2,380
Oct 1, 2026	43.00	43.00	42.99	42.99	42.99	-	1,084
Sep 30, 2026	43.31	43.32	42.99	42.99	42.99	1.01%	12,226
Sep 29, 2026	42.52	42.56	42.37	42.56	42.56	-0.24%	663
Sep 28, 2026	42.66	42.75	42.66	42.66	42.66	-0.98%	852
Sep 25, 2026	42.71	43.08	42.71	43.08	43.08	2.20%	2,450
Sep 24, 2026	42.06	42.16	42.06	42.16	42.16	-1.00%	327
Sep 23, 2026	42.61	42.65	42.58	42.58	42.58	-1.64%	1,375
Sep 22, 2026	43.05	43.37	43.05	43.29	43.29	0.72%	502
Sep 21, 2026	42.92	43.00	42.92	42.98	42.98	0.87%	2,313
Sep 18, 2026	42.51	42.61	42.51	42.61	42.61	-0.35%	197
Sep 17, 2026	42.91	42.91	42.76	42.76	42.76	0.55%	647
Sep 16, 2026	43.01	43.01	42.34	42.53	42.52	-0.12%	500
Sep 15, 2026	42.57	42.59	42.55	42.58	42.58	-0.67%	1,911
Sep 14, 2026	43.02	43.02	42.86	42.86	42.86	-0.64%	495
Sep 11, 2026	43.11	43.14	43.11	43.14	43.14	1.93%	798
Sep 10, 2026	42.52	42.52	42.30	42.32	42.32	-0.68%	1,781
Sep 9, 2026	42.67	42.67	42.61	42.61	42.61	-1.46%	1,472
Sep 8, 2026	43.37	43.37	43.24	43.24	43.24	-1.10%	452
Sep 4, 2026	43.73	43.73	43.73	43.73	43.73	0.53%	32
Sep 3, 2026	43.49	43.49	43.49	43.49	43.49	1.76%	225
Sep 2, 2026	42.67	42.74	42.67	42.74	42.74	0.37%	366
Sep 1, 2026	42.80	42.83	42.54	42.59	42.58	-0.84%	1,090
Aug 31, 2026	42.99	43.10	42.85	42.95	42.95	-0.40%	6,105
Aug 28, 2026	43.43	43.45	43.05	43.12	43.12	0.47%	3,179
Aug 27, 2026	42.80	42.92	42.80	42.92	42.92	0.50%	435
Aug 26, 2026	42.86	42.86	42.66	42.70	42.70	-0.25%	3,288
Aug 25, 2026	42.59	42.88	42.58	42.81	42.81	0.88%	5,678
Aug 24, 2026	42.38	42.47	42.38	42.44	42.44	0.30%	2,854
Aug 21, 2026	42.32	42.35	40.95	42.31	42.31	0.47%	2,678
Aug 20, 2026	42.07	42.12	42.07	42.12	42.12	-0.58%	430
Aug 19, 2026	42.28	42.36	42.28	42.36	42.36	-0.92%	381
Aug 18, 2026	42.76	42.93	42.73	42.76	42.76	-3.24%	2,095
Aug 17, 2026	44.29	44.33	44.19	44.19	44.19	0.14%	1,019
Aug 14, 2026	44.10	44.13	44.09	44.13	44.13	-	1,283
Aug 13, 2026	44.23	44.23	44.13	44.13	44.13	0.37%	381
Aug 12, 2026	44.04	44.04	43.97	43.97	43.97	1.54%	401
Aug 11, 2026	43.30	43.30	43.30	43.30	43.30	0.30%	13
Aug 10, 2026	43.24	43.24	43.17	43.17	43.17	-0.55%	938
Aug 7, 2026	43.08	43.40	43.08	43.40	43.40	1.54%	1,205
Aug 6, 2026	42.74	42.74	42.74	42.74	42.74	-0.27%	79
Aug 5, 2026	43.27	43.27	42.86	42.86	42.86	1.08%	1,357
Aug 4, 2026	42.23	42.42	42.22	42.40	42.40	1.90%	5,132
Aug 3, 2026	41.55	41.62	41.55	41.61	41.61	0.35%	5,274
Jul 31, 2026	41.51	41.51	41.47	41.47	41.47	-0.33%	319
Jul 30, 2026	41.66	41.66	41.61	41.61	41.61	4.23%	503
Jul 29, 2026	40.12	40.12	39.92	39.92	39.92	-0.25%	880
Jul 28, 2026	39.87	40.24	39.86	40.02	40.02	-2.25%	3,997
Jul 27, 2026	40.94	40.94	40.94	40.94	40.94	0.13%	142
Jul 24, 2026	40.89	41.06	40.89	40.89	40.88	-0.16%	757