JPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	33.53	33.53	32.99	33.51	33.51	1.38%	5,843
Jan 28, 2026	33.12	33.14	32.97	33.05	33.05	-1.72%	29,014
Jan 27, 2026	33.57	33.86	33.57	33.63	33.63	1.10%	6,392
Jan 26, 2026	33.42	33.45	33.26	33.26	33.26	0.07%	8,773
Jan 23, 2026	33.05	33.29	33.05	33.24	33.24	-0.32%	4,262
Jan 22, 2026	33.36	33.38	33.30	33.35	33.35	0.39%	4,374
Jan 21, 2026	33.02	33.21	33.02	33.21	33.21	0.81%	2,875
Jan 20, 2026	33.18	33.18	32.89	32.95	32.95	-2.40%	3,463
Jan 16, 2026	33.77	33.83	33.70	33.76	33.76	-0.01%	2,675
Jan 15, 2026	33.83	33.88	33.72	33.76	33.76	0.57%	62,134
Jan 14, 2026	33.57	33.62	33.55	33.57	33.57	0.72%	7,942
Jan 13, 2026	33.57	33.57	33.30	33.33	33.33	-0.82%	4,216
Jan 12, 2026	33.53	33.65	33.52	33.60	33.60	0.69%	49,051
Jan 9, 2026	33.32	33.53	33.32	33.37	33.37	1.88%	4,359
Jan 8, 2026	32.62	32.78	32.62	32.76	32.76	0.08%	867
Jan 7, 2026	32.94	32.94	32.73	32.73	32.73	-0.41%	12,653
Jan 6, 2026	32.95	32.95	32.85	32.87	32.87	0.06%	12,315
Jan 5, 2026	32.47	32.96	32.47	32.85	32.85	1.97%	3,107
Jan 2, 2026	32.20	32.23	32.03	32.21	32.21	0.68%	45,028
Dec 31, 2025	32.01	32.06	31.94	32.00	32.00	-0.27%	3,946
Dec 30, 2025	32.20	32.20	32.08	32.08	32.08	-	556
Dec 29, 2025	32.07	32.09	32.07	32.08	32.08	0.12%	5,414
Dec 26, 2025	32.00	32.05	31.98	32.05	32.05	-0.03%	684
Dec 24, 2025	31.99	32.25	31.99	32.05	32.05	-0.20%	6,848
Dec 23, 2025	32.20	32.20	31.97	32.12	32.12	0.92%	15,152
Dec 22, 2025	31.75	31.86	31.70	31.83	31.83	-0.21%	12,192
Dec 19, 2025	31.90	31.93	31.89	31.89	31.89	-0.02%	862
Dec 18, 2025	32.05	32.09	31.90	31.90	31.69	0.25%	2,381
Dec 17, 2025	31.98	32.00	31.73	31.82	31.61	-1.05%	1,193
Dec 16, 2025	32.26	32.26	32.15	32.15	31.94	-1.36%	629
Dec 15, 2025	32.55	32.60	32.55	32.60	32.38	1.42%	202
Dec 12, 2025	32.31	32.31	32.14	32.14	31.93	-0.46%	1,178
Dec 11, 2025	32.34	32.34	32.29	32.29	32.07	0.06%	326
Dec 10, 2025	32.04	32.28	32.04	32.27	32.05	0.79%	1,347
Dec 9, 2025	32.15	32.15	32.01	32.01	31.80	-0.04%	739
Dec 8, 2025	32.03	32.03	32.03	32.03	31.82	-0.69%	495
Dec 5, 2025	34.44	34.44	32.23	32.25	32.04	0.17%	900
Dec 4, 2025	32.46	32.46	32.20	32.20	31.98	1.04%	14,611
Dec 3, 2025	31.69	31.88	31.69	31.87	31.66	-0.04%	833
Dec 2, 2025	32.09	32.09	31.82	31.88	31.67	-0.28%	17,103
Dec 1, 2025	31.99	32.13	31.97	31.97	31.76	-0.28%	4,763
Nov 28, 2025	31.94	32.06	31.94	32.06	31.85	-0.14%	340
Nov 26, 2025	31.99	32.15	31.99	32.11	31.89	1.77%	1,024
Nov 25, 2025	31.46	31.55	31.46	31.55	31.34	0.40%	698
Nov 24, 2025	31.20	31.42	31.20	31.42	31.22	0.73%	1,081
Nov 21, 2025	30.00	31.25	28.92	31.19	30.99	2.49%	9,138
Nov 20, 2025	31.02	31.02	30.44	30.44	30.24	-1.89%	7,868
Nov 19, 2025	30.95	32.00	30.83	31.02	30.82	-0.05%	9,276
Nov 18, 2025	30.91	31.11	30.83	31.04	30.83	-1.92%	4,775
Nov 17, 2025	32.00	32.00	31.56	31.65	31.44	-1.91%	1,022