JPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	137.03	138.14	137.03	138.14	138.14	0.55%	4,772
Oct 7, 2026	138.64	138.64	137.39	137.39	137.39	-0.81%	80,749
Oct 6, 2026	139.35	139.35	138.05	138.51	138.51	0.49%	27,020
Oct 5, 2026	136.88	137.93	136.42	137.83	137.83	0.43%	4,942
Oct 2, 2026	137.22	137.43	137.01	137.24	137.24	0.67%	3,753
Oct 1, 2026	135.56	136.39	135.13	136.33	136.33	0.45%	18,855
Sep 30, 2026	137.29	137.29	135.72	135.72	135.72	-0.66%	36,723
Sep 29, 2026	136.70	136.70	136.01	136.63	136.63	-0.10%	6,551
Sep 28, 2026	137.53	137.53	136.73	136.77	136.77	-0.52%	6,178
Sep 25, 2026	137.36	137.48	136.86	137.48	137.48	0.32%	4,335
Sep 24, 2026	138.18	138.18	137.04	137.04	137.04	-0.43%	7,340
Sep 23, 2026	138.89	138.89	137.60	137.63	137.63	-0.83%	8,095
Sep 22, 2026	139.54	139.54	138.79	138.79	138.79	-0.03%	4,035
Sep 21, 2026	140.21	140.21	139.55	139.55	138.83	-0.04%	4,528
Sep 18, 2026	140.68	140.68	139.61	139.61	138.88	-0.61%	2,116
Sep 17, 2026	140.50	140.76	140.47	140.47	139.74	0.53%	13,413
Sep 16, 2026	141.22	141.22	139.28	139.72	138.99	-0.65%	5,439
Sep 15, 2026	140.78	140.78	140.44	140.64	139.91	-0.14%	2,563
Sep 14, 2026	140.96	141.60	140.84	140.84	140.10	-0.52%	4,007
Sep 11, 2026	141.85	141.85	141.27	141.57	140.83	0.68%	3,193
Sep 10, 2026	141.81	141.81	140.61	140.61	139.88	-0.77%	1,721
Sep 9, 2026	142.26	142.26	141.61	141.70	140.96	-0.80%	4,528
Sep 8, 2026	143.69	143.69	142.83	142.83	142.09	-0.48%	4,124
Sep 4, 2026	143.42	143.93	143.42	143.52	142.77	-0.20%	4,822
Sep 3, 2026	143.95	143.96	143.46	143.81	143.07	0.22%	4,408
Sep 2, 2026	143.11	143.61	143.02	143.51	142.76	0.71%	4,474
Sep 1, 2026	143.28	143.28	142.31	142.49	141.75	-0.36%	4,684
Aug 31, 2026	143.00	143.09	142.91	143.00	142.26	-0.47%	13,258
Aug 28, 2026	145.97	145.97	143.46	143.67	142.92	-0.37%	11,061
Aug 27, 2026	145.57	145.57	144.21	144.21	143.46	-0.76%	2,593
Aug 26, 2026	145.14	145.66	145.14	145.31	144.56	0.22%	4,921
Aug 25, 2026	144.95	145.03	144.71	145.00	144.24	-0.03%	7,173
Aug 24, 2026	144.82	145.04	144.68	145.04	144.29	0.07%	4,669
Aug 21, 2026	145.30	145.30	144.86	144.94	144.19	0.39%	6,162
Aug 20, 2026	144.97	145.17	144.38	144.38	143.63	-0.50%	24,174
Aug 19, 2026	146.10	146.10	145.11	145.11	144.35	0.31%	4,362
Aug 18, 2026	145.73	145.73	144.66	144.66	143.91	-0.34%	20,677
Aug 17, 2026	145.18	145.35	145.08	145.16	144.41	-0.27%	12,046
Aug 14, 2026	145.82	145.82	145.35	145.55	144.80	0.19%	4,045
Aug 13, 2026	146.35	146.35	144.96	145.27	144.52	0.36%	7,823
Aug 12, 2026	144.36	144.87	144.19	144.75	143.99	0.42%	3,476
Aug 11, 2026	143.94	144.40	143.94	144.14	143.39	0.14%	4,900
Aug 10, 2026	144.53	144.53	143.77	143.94	143.19	-0.09%	4,593
Aug 7, 2026	145.01	145.01	144.06	144.07	143.32	0.57%	2,121
Aug 6, 2026	145.68	145.68	143.09	143.25	142.51	-0.27%	4,766
Aug 5, 2026	146.19	146.19	143.43	143.64	142.89	-0.29%	7,003
Aug 4, 2026	142.67	144.13	142.13	144.06	143.31	0.93%	5,889
Aug 3, 2026	142.27	142.73	142.18	142.73	141.98	0.53%	3,704
Jul 31, 2026	141.98	142.15	141.94	141.98	141.24	-0.24%	3,304
Jul 30, 2026	142.38	142.38	141.02	142.32	141.58	-0.05%	10,996