JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	37.71	37.71	37.71	37.71	37.71	2.17%	76
Jan 8, 2026	36.91	36.91	36.91	36.91	36.91	-0.07%	92
Jan 7, 2026	37.00	37.00	36.93	36.93	36.93	0.23%	1,713
Jan 6, 2026	36.84	36.85	36.83	36.85	36.84	0.18%	1,530
Jan 5, 2026	36.73	36.78	36.73	36.78	36.78	2.16%	1,931
Jan 2, 2026	35.31	36.07	35.31	36.00	36.00	0.52%	728
Dec 31, 2025	35.70	35.88	35.70	35.81	35.81	-0.28%	829
Dec 30, 2025	35.94	35.96	35.91	35.91	35.91	-0.23%	616
Dec 29, 2025	36.80	36.80	35.97	36.00	36.00	0.07%	385
Dec 26, 2025	35.97	35.97	35.97	35.97	35.97	-0.22%	38
Dec 24, 2025	36.05	36.05	36.05	36.05	36.05	-0.33%	98
Dec 23, 2025	36.19	36.25	36.17	36.17	36.17	0.86%	383
Dec 22, 2025	35.84	35.89	35.84	35.86	35.86	-0.19%	1,054
Dec 19, 2025	35.94	36.00	35.92	35.93	35.93	0.91%	1,324
Dec 18, 2025	35.71	35.71	35.60	35.60	35.60	0.24%	321
Dec 17, 2025	35.82	35.87	35.51	35.51	35.51	-5.97%	1,050
Dec 16, 2025	37.77	37.77	37.77	37.77	35.94	-1.14%	123
Dec 15, 2025	38.25	38.26	38.20	38.20	36.35	1.05%	755
Dec 12, 2025	37.86	37.86	37.81	37.81	35.98	0.03%	562
Dec 11, 2025	37.80	37.81	37.80	37.80	35.97	0.16%	628
Dec 10, 2025	37.39	38.17	37.39	37.74	35.91	0.73%	1,217
Dec 9, 2025	37.46	37.46	37.46	37.46	35.65	-0.03%	7
Dec 8, 2025	37.48	37.48	37.48	37.48	35.66	-0.26%	148
Dec 5, 2025	37.57	37.57	37.57	37.57	35.75	0.04%	3
Dec 4, 2025	37.56	37.56	37.56	37.56	35.74	1.01%	208
Dec 3, 2025	37.03	37.18	37.03	37.18	35.39	0.23%	599
Dec 2, 2025	37.10	37.10	37.10	37.10	35.30	0.13%	62
Dec 1, 2025	37.04	37.15	37.04	37.05	35.26	-0.57%	695
Nov 28, 2025	37.14	37.28	37.14	37.26	35.46	-0.19%	1,004
Nov 26, 2025	37.34	37.34	37.34	37.34	35.53	1.37%	140
Nov 25, 2025	36.84	36.85	36.83	36.83	35.05	0.33%	515
Nov 24, 2025	36.71	36.71	36.71	36.71	34.94	0.57%	4
Nov 21, 2025	36.52	36.52	36.51	36.51	34.74	1.90%	455
Nov 20, 2025	36.43	36.43	35.83	35.83	34.09	-1.06%	3,415
Nov 19, 2025	36.21	36.21	36.21	36.21	34.46	-0.32%	76
Nov 18, 2025	36.41	36.41	36.29	36.33	34.57	-2.34%	2,231
Nov 17, 2025	37.47	37.47	37.05	37.20	35.40	-1.42%	997
Nov 14, 2025	37.56	37.73	37.56	37.73	35.91	0.43%	355
Nov 13, 2025	37.57	37.57	37.57	37.57	35.75	-1.61%	65
Nov 12, 2025	38.18	38.18	38.18	38.18	36.34	0.50%	133
Nov 11, 2025	37.77	38.09	37.77	38.00	36.16	0.70%	4,235
Nov 10, 2025	37.53	37.73	37.53	37.73	35.90	0.82%	558
Nov 7, 2025	37.19	37.42	37.19	37.42	35.61	-0.28%	683
Nov 6, 2025	37.54	37.54	37.39	37.53	35.71	-0.18%	3,530
Nov 5, 2025	37.56	37.62	37.49	37.60	35.78	0.20%	802
Nov 4, 2025	37.60	37.71	37.52	37.52	35.70	-0.72%	2,994
Nov 3, 2025	37.70	37.79	37.69	37.79	35.96	0.16%	918
Oct 31, 2025	37.81	37.81	37.73	37.73	35.91	0.42%	498
Oct 30, 2025	37.57	37.57	37.57	37.57	35.76	-0.06%	70
Oct 29, 2025	37.72	37.81	37.60	37.60	35.78	-0.64%	5,193