JPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	30.00	31.25	28.92	31.19	31.19	2.49%	9,138
Nov 20, 2025	31.02	31.02	30.44	30.44	30.44	-1.89%	7,868
Nov 19, 2025	30.95	32.00	30.83	31.02	31.02	-0.05%	9,276
Nov 18, 2025	30.91	31.11	30.83	31.04	31.04	-1.92%	4,775
Nov 17, 2025	32.00	32.00	31.56	31.65	31.65	-1.91%	1,022
Nov 14, 2025	32.09	32.26	32.09	32.26	32.26	1.55%	501
Nov 13, 2025	32.02	32.02	31.77	31.77	31.77	-1.47%	1,080
Nov 12, 2025	32.24	32.25	32.20	32.25	32.24	0.43%	979
Nov 11, 2025	31.99	32.11	31.96	32.11	32.11	0.45%	454
Nov 10, 2025	31.78	31.96	31.78	31.96	31.96	0.73%	362
Nov 7, 2025	31.44	31.73	31.44	31.73	31.73	0.49%	6,710
Nov 6, 2025	31.48	31.66	31.48	31.58	31.58	0.19%	877
Nov 5, 2025	31.29	31.53	31.29	31.51	31.51	-0.13%	1,758
Nov 4, 2025	31.79	31.79	31.52	31.56	31.55	-1.43%	8,873
Nov 3, 2025	31.99	32.01	31.88	32.01	32.01	0.16%	1,934
Oct 31, 2025	31.88	31.96	31.88	31.96	31.96	0.39%	2,021
Oct 30, 2025	31.88	31.99	31.84	31.84	31.84	-0.52%	728
Oct 29, 2025	31.92	32.06	31.85	32.00	32.00	-1.10%	124,665
Oct 28, 2025	32.40	32.40	32.36	32.36	32.36	0.34%	764
Oct 27, 2025	32.07	32.27	32.07	32.24	32.24	0.85%	9,704
Oct 24, 2025	31.70	31.99	31.70	31.97	31.97	0.56%	4,145
Oct 23, 2025	31.74	31.79	31.74	31.79	31.79	0.03%	444
Oct 22, 2025	31.95	31.95	31.72	31.78	31.78	-0.59%	2,648
Oct 21, 2025	31.96	31.98	31.96	31.97	31.97	-1.08%	1,393
Oct 20, 2025	32.26	32.41	32.25	32.32	32.32	1.76%	2,334
Oct 17, 2025	31.68	31.80	31.68	31.76	31.76	0.53%	1,321
Oct 16, 2025	31.58	31.71	31.57	31.59	31.59	0.17%	1,574
Oct 15, 2025	31.55	31.57	31.51	31.54	31.54	1.60%	1,230
Oct 14, 2025	31.14	31.14	31.04	31.04	31.04	1.08%	386
Oct 13, 2025	30.59	30.73	30.59	30.71	30.71	1.37%	1,419
Oct 10, 2025	30.87	30.87	30.30	30.30	30.30	-4.48%	12,449
Oct 9, 2025	31.79	31.79	31.65	31.72	31.72	0.78%	2,156
Oct 8, 2025	31.76	31.92	31.42	31.47	31.47	-1.22%	73,630
Oct 7, 2025	32.08	32.08	31.86	31.86	31.86	-1.52%	1,279
Oct 6, 2025	32.28	32.43	32.28	32.35	32.35	1.20%	7,040
Oct 3, 2025	32.00	32.08	31.97	31.97	31.97	2.12%	2,960
Oct 2, 2025	31.31	31.34	31.24	31.30	31.30	0.02%	3,561
Oct 1, 2025	31.40	32.45	31.23	31.30	31.30	-0.31%	14,517
Sep 30, 2025	31.26	31.40	31.25	31.40	31.40	-0.02%	9,505
Sep 29, 2025	31.42	31.45	31.38	31.40	31.40	-0.31%	6,252
Sep 26, 2025	31.49	31.50	31.31	31.50	31.50	0.23%	33,724
Sep 25, 2025	31.48	31.48	31.42	31.43	31.43	-0.17%	1,186
Sep 24, 2025	31.46	31.48	31.36	31.48	31.48	-0.62%	1,363
Sep 23, 2025	31.68	31.68	31.68	31.68	31.68	-0.31%	757
Sep 22, 2025	31.77	31.77	31.77	31.77	31.77	1.00%	75
Sep 19, 2025	31.49	31.49	31.46	31.46	31.46	-0.82%	253
Sep 18, 2025	31.75	31.75	31.72	31.72	31.72	0.67%	3,532
Sep 17, 2025	31.61	31.63	31.51	31.51	31.51	-0.05%	730
Sep 16, 2025	31.52	31.53	31.51	31.53	31.53	0.05%	1,187
Sep 15, 2025	31.72	31.72	31.43	31.51	31.51	0.56%	1,602