JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.02	41.03	40.96	41.03	41.03	-0.07%	2,005
Nov 12, 2026	41.10	41.10	41.06	41.06	41.06	-0.92%	1,367
Nov 11, 2026	41.32	41.44	41.32	41.44	41.44	1.70%	719
Nov 10, 2026	40.86	40.86	40.68	40.75	40.75	-0.76%	1,749
Nov 9, 2026	40.84	41.20	40.84	41.06	41.06	3.86%	2,425
Nov 6, 2026	39.53	39.53	39.53	39.53	39.53	-0.40%	106
Nov 5, 2026	40.40	40.40	39.69	39.69	39.69	-5.18%	5,612
Nov 4, 2026	41.89	41.89	41.86	41.86	41.86	1.12%	736
Nov 3, 2026	41.55	41.55	41.40	41.40	41.40	-0.18%	3,709
Nov 2, 2026	41.55	41.55	41.47	41.47	41.47	0.26%	1,295
Oct 30, 2026	41.13	41.37	41.13	41.37	41.37	-1.87%	437
Oct 29, 2026	42.16	42.16	42.16	42.16	42.15	0.11%	36
Oct 28, 2026	41.93	42.11	41.68	42.11	42.11	-0.60%	2,600
Oct 27, 2026	42.36	42.36	42.36	42.36	42.36	1.17%	627
Oct 26, 2026	41.95	42.08	41.87	41.87	41.87	0.08%	1,866
Oct 23, 2026	41.82	41.84	41.82	41.84	41.84	-0.66%	995
Oct 22, 2026	42.00	42.12	42.00	42.12	42.12	-1.24%	359
Oct 21, 2026	42.69	42.69	42.55	42.65	42.65	0.29%	2,275
Oct 20, 2026	42.52	42.52	42.52	42.52	42.52	0.15%	47
Oct 19, 2026	42.48	42.48	42.46	42.46	42.46	0.19%	615
Oct 16, 2026	42.99	43.19	42.38	42.38	42.38	-0.45%	2,528
Oct 15, 2026	42.54	42.57	42.54	42.57	42.57	-0.60%	311
Oct 14, 2026	42.83	42.83	42.82	42.82	42.82	-1.36%	889
Oct 13, 2026	43.31	43.41	43.31	43.41	43.41	-0.03%	864
Oct 12, 2026	43.56	43.56	43.43	43.43	43.42	-0.52%	584
Oct 9, 2026	43.43	43.65	43.43	43.65	43.65	0.60%	388
Oct 8, 2026	43.48	43.48	43.39	43.39	43.39	-0.97%	247
Oct 7, 2026	43.82	43.82	43.82	43.82	43.82	-0.75%	100
Oct 6, 2026	44.35	44.35	44.15	44.15	44.15	0.23%	1,151
Oct 5, 2026	44.04	44.05	44.04	44.05	44.05	0.65%	509
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