AMS:IJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	19.71	19.73	19.01	19.24	19.24	-4.58%	39,519
Mar 2, 2026	20.30	20.30	19.99	20.16	20.16	-2.04%	116,530
Feb 27, 2026	20.83	20.84	20.53	20.58	20.58	-	27,003
Feb 26, 2026	20.44	20.61	20.44	20.58	20.58	0.33%	43,618
Feb 25, 2026	20.34	20.52	20.34	20.51	20.51	0.92%	69,474
Feb 24, 2026	20.15	20.31	20.04	20.33	20.33	0.02%	20,974
Feb 23, 2026	20.28	20.42	20.25	20.32	20.32	0.20%	10,985
Feb 20, 2026	20.18	20.30	20.15	20.28	20.28	-0.03%	11,247
Feb 19, 2026	20.42	20.42	20.26	20.29	20.29	-0.49%	9,485
Feb 18, 2026	20.35	20.41	20.29	20.39	20.39	0.42%	43,334
Feb 17, 2026	20.24	20.30	20.18	20.30	20.30	0.37%	9,543
Feb 16, 2026	20.29	20.33	20.21	20.23	20.23	-2.18%	10,738
Feb 13, 2026	20.49	20.67	20.49	20.68	20.68	0.33%	15,542
Feb 12, 2026	20.73	20.75	20.62	20.61	20.61	-0.33%	38,243
Feb 11, 2026	20.71	20.76	20.57	20.68	20.68	0.77%	24,235
Feb 10, 2026	20.32	20.58	20.32	20.52	20.52	2.29%	51,991
Feb 9, 2026	19.90	20.06	19.87	20.06	20.06	1.65%	15,570
Feb 6, 2026	19.49	19.77	19.47	19.74	19.74	2.58%	31,771
Feb 5, 2026	19.23	19.26	19.17	19.24	19.24	-1.36%	30,856
Feb 4, 2026	19.29	19.60	19.27	19.51	19.51	1.71%	32,991
Feb 3, 2026	19.33	19.37	19.18	19.18	19.18	0.55%	21,589
Feb 2, 2026	18.81	19.07	18.81	19.07	19.07	0.71%	13,771
Jan 30, 2026	18.88	18.97	18.84	18.94	18.94	0.92%	44,481
Jan 29, 2026	18.78	18.89	18.70	18.77	18.77	0.44%	23,733
Jan 28, 2026	18.76	18.76	18.56	18.68	18.68	-0.51%	47,030
Jan 27, 2026	18.81	18.88	18.75	18.78	18.78	0.15%	25,224
Jan 26, 2026	18.86	18.91	18.72	18.75	18.75	-0.19%	28,607
Jan 23, 2026	18.91	18.92	18.74	18.78	18.78	-0.94%	15,539
Jan 22, 2026	18.95	19.01	18.94	18.96	18.96	0.27%	17,343
Jan 21, 2026	18.85	18.93	18.78	18.91	18.91	0.57%	34,354
Jan 20, 2026	18.95	18.96	18.73	18.80	18.80	-2.27%	32,791
Jan 19, 2026	19.34	19.36	19.24	19.24	19.24	-0.42%	17,257
Jan 16, 2026	19.41	19.41	19.29	19.32	19.32	-0.17%	16,682
Jan 15, 2026	19.34	19.45	19.34	19.35	19.35	0.18%	10,930
Jan 14, 2026	19.32	19.36	19.25	19.32	19.16	0.85%	22,126
Jan 13, 2026	19.13	19.19	19.11	19.16	19.00	-0.60%	44,854
Jan 12, 2026	19.21	19.30	19.21	19.27	19.12	0.49%	17,129
Jan 9, 2026	18.77	19.25	18.77	19.18	19.02	2.11%	95,289
Jan 8, 2026	18.70	18.78	18.69	18.78	18.63	0.01%	21,266
Jan 7, 2026	18.82	18.84	18.75	18.78	18.63	0.05%	8,745
Jan 6, 2026	18.95	18.95	18.75	18.77	18.62	0.13%	18,973
Jan 5, 2026	18.57	18.75	18.57	18.75	18.59	2.53%	10,098
Jan 2, 2026	18.36	18.38	18.26	18.28	18.13	0.66%	33,727
Dec 31, 2025	18.15	18.19	18.14	18.16	18.02	-0.47%	8,547
Dec 30, 2025	18.20	18.27	18.20	18.25	18.10	0.21%	12,074
Dec 29, 2025	18.16	18.21	18.14	18.21	18.06	0.32%	22,853
Dec 24, 2025	18.13	18.15	18.11	18.15	18.00	-0.47%	5,923
Dec 23, 2025	18.23	18.28	18.23	18.24	18.09	0.93%	4,602
Dec 22, 2025	18.08	18.08	18.00	18.07	17.92	-0.66%	19,644
Dec 19, 2025	18.11	18.20	18.07	18.19	18.04	0.51%	28,243