JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.61	37.14	36.61	37.14	37.14	-1.43%	336
Apr 1, 2026	37.67	38.00	37.67	37.68	37.68	3.00%	1,884
Mar 31, 2026	35.78	36.59	35.78	36.59	36.59	3.86%	3,930
Mar 30, 2026	35.50	35.50	35.21	35.23	35.23	-0.02%	2,602
Mar 27, 2026	35.21	35.24	35.14	35.24	35.24	-2.05%	2,487
Mar 26, 2026	36.62	36.62	35.97	35.97	35.97	-2.49%	2,334
Mar 25, 2026	36.98	37.04	36.89	36.89	36.89	1.52%	666
Mar 24, 2026	36.43	36.43	36.34	36.34	36.34	-0.11%	789
Mar 23, 2026	36.26	36.55	36.26	36.38	36.38	2.52%	908
Mar 20, 2026	36.54	36.54	35.48	35.48	35.48	-3.18%	685
Mar 19, 2026	35.93	36.65	35.93	36.65	36.65	-0.30%	3,939
Mar 18, 2026	37.09	37.11	36.76	36.76	36.76	-1.33%	1,308
Mar 17, 2026	37.53	37.53	37.25	37.26	37.26	-0.29%	1,385
Mar 16, 2026	37.35	37.40	37.35	37.37	37.37	1.92%	287
Mar 13, 2026	37.05	37.05	36.66	36.66	36.66	-1.03%	882
Mar 12, 2026	37.05	37.05	37.05	37.05	37.04	-1.75%	148
Mar 11, 2026	37.39	37.70	37.39	37.70	37.70	-0.79%	538
Mar 10, 2026	38.50	38.50	38.00	38.00	38.00	1.04%	811
Mar 9, 2026	36.99	37.61	36.99	37.61	37.61	0.68%	1,028
Mar 6, 2026	37.18	37.36	37.18	37.36	37.36	-1.32%	210
Mar 5, 2026	38.18	38.18	37.49	37.86	37.86	-3.10%	1,701
Mar 4, 2026	38.53	39.09	38.48	39.07	39.07	1.67%	1,936
Mar 3, 2026	37.23	38.47	37.20	38.43	38.43	-3.44%	13,093
Mar 2, 2026	39.61	39.80	39.61	39.80	39.80	-2.70%	1,751
Feb 27, 2026	40.98	41.12	40.90	40.90	40.90	0.18%	5,112
Feb 26, 2026	40.91	40.96	40.69	40.83	40.83	-0.37%	4,907
Feb 25, 2026	40.78	41.02	40.77	40.98	40.98	1.34%	630
Feb 24, 2026	40.34	40.48	40.34	40.44	40.44	-0.08%	2,700
Feb 23, 2026	40.56	40.58	40.48	40.48	40.48	0.41%	3,876
Feb 20, 2026	40.41	40.41	40.28	40.31	40.31	0.20%	1,019
Feb 19, 2026	40.21	40.23	40.20	40.23	40.23	0.29%	2,232
Feb 18, 2026	40.21	40.33	40.08	40.12	40.12	-0.68%	3,002
Feb 17, 2026	39.96	40.39	39.96	40.39	40.39	-1.59%	2,711
Feb 13, 2026	40.93	41.10	40.80	41.04	41.04	0.06%	1,428
Feb 12, 2026	41.27	41.27	40.85	41.02	41.02	-0.56%	3,447
Feb 11, 2026	41.12	41.43	40.89	41.25	41.25	1.21%	16,471
Feb 10, 2026	40.92	40.95	40.75	40.75	40.75	1.93%	5,971
Feb 9, 2026	39.46	39.98	39.46	39.98	39.98	2.98%	1,608
Feb 6, 2026	38.55	38.83	38.55	38.83	38.83	4.11%	2,517
Feb 5, 2026	37.39	37.39	37.29	37.29	37.29	-1.17%	159
Feb 4, 2026	37.94	37.94	37.64	37.73	37.73	-0.13%	1,196
Feb 3, 2026	37.79	37.79	37.79	37.79	37.79	0.88%	159
Feb 2, 2026	37.48	37.48	37.38	37.46	37.45	-0.27%	522
Jan 30, 2026	37.66	37.69	37.53	37.56	37.55	-0.92%	3,056
Jan 29, 2026	37.45	37.90	37.45	37.90	37.90	1.03%	635
Jan 28, 2026	37.39	37.52	37.39	37.52	37.52	-1.32%	411
Jan 27, 2026	38.05	38.12	38.02	38.02	38.02	1.73%	579
Jan 26, 2026	37.37	37.37	37.37	37.37	37.37	-0.18%	50
Jan 23, 2026	37.32	37.57	37.32	37.44	37.44	-0.48%	7,779
Jan 22, 2026	37.62	37.62	37.61	37.62	37.62	-0.19%	982