JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	33.19	33.19	33.19	33.19	33.19	-1.59%	31
Jun 18, 2025	33.81	33.84	33.73	33.73	33.73	0.96%	960
Jun 17, 2025	33.54	33.61	33.41	33.41	33.41	-1.17%	727
Jun 16, 2025	33.81	33.81	33.81	33.81	33.81	0.23%	128
Jun 13, 2025	33.73	33.73	33.73	33.73	33.73	-1.12%	70
Jun 12, 2025	34.11	34.11	34.11	34.11	34.11	0.66%	84
Jun 11, 2025	34.05	34.05	33.89	33.89	33.89	-0.20%	3,466
Jun 10, 2025	33.96	33.96	33.96	33.96	33.96	-0.16%	147
Jun 9, 2025	34.01	34.01	34.01	34.01	34.01	0.23%	41
Jun 6, 2025	33.97	33.97	33.93	33.93	33.93	0.55%	318
Jun 5, 2025	33.75	33.75	33.75	33.75	33.75	-0.86%	54
Jun 4, 2025	34.04	34.04	34.04	34.04	34.04	0.29%	52
Jun 3, 2025	33.98	33.98	33.92	33.94	33.94	-1.45%	581
Jun 2, 2025	34.16	34.44	34.16	34.44	34.44	1.71%	474
May 30, 2025	33.71	33.86	33.66	33.86	33.86	-	541
May 29, 2025	33.86	33.86	33.86	33.86	33.86	0.73%	100
May 28, 2025	33.65	33.65	33.62	33.62	33.62	-1.67%	933
May 27, 2025	34.08	34.19	34.08	34.19	34.19	2.72%	1,278
May 23, 2025	33.08	33.28	33.08	33.28	33.28	1.11%	1,634
May 22, 2025	32.96	32.96	32.92	32.92	32.92	0.19%	299
May 21, 2025	33.13	33.13	32.85	32.85	32.85	-0.99%	1,630
May 20, 2025	33.16	33.18	33.12	33.18	33.18	0.71%	511
May 19, 2025	32.75	32.95	32.75	32.95	32.95	0.30%	1,175
May 16, 2025	32.67	32.85	32.67	32.85	32.85	0.33%	6,784
May 15, 2025	32.64	32.75	32.62	32.75	32.75	1.32%	494
May 14, 2025	32.40	32.40	32.32	32.32	32.32	-1.37%	190
May 13, 2025	32.60	32.77	32.60	32.77	32.77	-0.53%	1,176
May 12, 2025	32.92	32.94	32.91	32.94	32.94	0.81%	1,216
May 9, 2025	32.68	32.68	32.68	32.68	32.68	-0.06%	248
May 8, 2025	32.75	32.75	32.70	32.70	32.70	0.44%	271
May 7, 2025	32.51	32.65	32.51	32.55	32.55	-0.15%	903
May 6, 2025	32.60	32.60	32.60	32.60	32.60	0.12%	154
May 5, 2025	32.51	32.59	32.49	32.56	32.56	0.82%	1,235
May 2, 2025	32.17	32.30	32.17	32.30	32.30	0.42%	569
May 1, 2025	32.17	32.17	32.17	32.17	32.17	-0.16%	109
Apr 30, 2025	31.92	32.22	31.79	32.22	32.22	-0.75%	649
Apr 29, 2025	32.44	32.49	32.39	32.46	32.46	0.10%	2,230
Apr 28, 2025	32.05	32.43	32.00	32.42	32.42	2.01%	3,715
Apr 25, 2025	31.56	31.79	31.56	31.79	31.79	0.85%	484
Apr 24, 2025	31.35	31.52	31.35	31.52	31.52	0.91%	2,671
Apr 23, 2025	31.36	31.45	31.23	31.24	31.24	0.41%	981
Apr 22, 2025	31.21	31.21	31.11	31.11	31.11	1.80%	258
Apr 21, 2025	30.55	30.56	30.55	30.56	30.56	0.09%	364
Apr 17, 2025	30.60	30.70	30.53	30.53	30.53	2.39%	3,612
Apr 16, 2025	30.07	30.07	29.78	29.82	29.82	-0.64%	1,274
Apr 15, 2025	30.10	30.10	30.01	30.01	30.01	0.64%	328
Apr 14, 2025	29.68	29.96	29.67	29.82	29.82	1.38%	3,163
Apr 11, 2025	29.00	29.42	28.85	29.42	29.42	2.76%	408
Apr 10, 2025	28.93	28.93	28.59	28.62	28.62	-2.55%	531
Apr 9, 2025	27.57	29.37	27.57	29.37	29.37	6.95%	1,187