JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	36.49	36.49	36.42	36.42	36.42	-0.54%	408
Sep 16, 2025	36.60	36.62	36.60	36.62	36.62	-0.15%	109
Sep 15, 2025	36.55	36.67	36.55	36.67	36.67	0.71%	282
Sep 12, 2025	36.41	36.41	36.41	36.41	36.41	-0.39%	66
Sep 11, 2025	36.57	36.57	36.55	36.55	36.55	1.06%	542
Sep 10, 2025	36.17	36.17	36.17	36.17	36.17	0.61%	42
Sep 9, 2025	35.95	35.95	35.95	35.95	35.95	-1.24%	177
Sep 8, 2025	36.20	36.41	36.20	36.41	36.41	2.34%	487
Sep 5, 2025	35.58	35.58	35.58	35.58	35.58	0.38%	21
Sep 4, 2025	35.36	35.44	35.36	35.44	35.44	0.68%	722
Sep 3, 2025	35.20	35.20	35.20	35.20	35.20	-0.51%	106
Sep 2, 2025	35.12	35.38	35.12	35.38	35.38	-0.31%	243
Aug 29, 2025	35.49	35.49	35.49	35.49	35.49	-1.25%	126
Aug 28, 2025	35.84	35.95	35.84	35.94	35.94	0.84%	3,998
Aug 27, 2025	35.59	35.66	35.59	35.64	35.64	-0.43%	1,934
Aug 26, 2025	35.70	35.79	35.70	35.79	35.79	-0.09%	407
Aug 25, 2025	35.83	35.83	35.83	35.83	35.83	-1.03%	61
Aug 22, 2025	36.20	36.20	36.20	36.20	36.20	1.61%	624
Aug 21, 2025	35.72	35.72	35.63	35.63	35.63	-1.15%	114
Aug 20, 2025	36.04	36.04	36.04	36.04	36.04	-0.57%	15
Aug 19, 2025	36.25	36.25	36.25	36.25	36.25	-0.36%	41
Aug 18, 2025	36.38	36.38	36.38	36.38	36.38	0.24%	78
Aug 15, 2025	36.25	36.32	36.25	36.29	36.29	1.70%	2,533
Aug 14, 2025	35.68	35.68	35.68	35.68	35.68	-0.43%	162
Aug 13, 2025	35.87	35.87	35.84	35.84	35.84	0.45%	371
Aug 12, 2025	35.66	35.68	35.66	35.68	35.68	1.44%	295
Aug 11, 2025	35.25	35.28	35.17	35.17	35.17	-	472
Aug 8, 2025	35.19	35.20	35.17	35.17	35.17	1.25%	1,973
Aug 7, 2025	34.74	34.74	34.74	34.74	34.74	0.96%	450
Aug 6, 2025	34.41	34.41	34.41	34.41	34.41	1.18%	30
Aug 5, 2025	34.01	34.01	34.01	34.01	34.01	-0.41%	55
Aug 4, 2025	34.15	34.15	34.15	34.15	34.15	1.47%	11
Aug 1, 2025	33.65	33.65	33.65	33.65	33.65	0.33%	76
Jul 31, 2025	33.54	33.54	33.54	33.54	33.54	-0.81%	320
Jul 30, 2025	33.82	33.82	33.82	33.82	33.82	0.44%	54
Jul 29, 2025	33.70	33.70	33.67	33.67	33.67	-0.23%	150
Jul 28, 2025	33.75	33.75	33.75	33.75	33.75	-1.96%	249
Jul 25, 2025	34.37	34.42	34.37	34.42	34.42	-1.15%	219
Jul 24, 2025	34.85	34.92	34.82	34.82	34.82	0.04%	780
Jul 23, 2025	34.81	34.81	34.81	34.81	34.81	3.84%	193
Jul 22, 2025	33.51	33.56	33.47	33.52	33.52	0.34%	1,057
Jul 21, 2025	33.27	33.53	33.27	33.41	33.41	1.11%	2,247
Jul 18, 2025	33.12	33.13	33.04	33.04	33.04	-0.88%	260
Jul 17, 2025	33.21	33.34	33.21	33.34	33.34	0.87%	347
Jul 16, 2025	32.82	33.05	32.82	33.05	33.05	0.41%	416
Jul 15, 2025	32.91	32.91	32.91	32.91	32.91	-0.84%	45
Jul 14, 2025	33.19	33.19	33.19	33.19	33.19	0.05%	143
Jul 11, 2025	33.18	33.18	33.18	33.18	33.18	-1.26%	90
Jul 10, 2025	33.60	33.60	33.60	33.60	33.60	-0.68%	46
Jul 9, 2025	33.74	33.83	33.74	33.83	33.83	-0.02%	355