EPA:JPX4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	53.52	53.52	53.52	53.91	53.91	0.72%	-
Sep 21, 2026	53.32	53.52	53.21	53.52	53.52	0.50%	341
Sep 18, 2026	53.28	53.28	53.26	53.26	53.26	-1.30%	554
Sep 17, 2026	53.75	53.96	53.75	53.96	53.96	0.62%	373
Sep 16, 2026	53.17	53.40	53.05	53.63	53.63	0.70%	2,266
Sep 15, 2026	53.05	53.26	52.88	53.26	53.26	-0.99%	3,972
Sep 14, 2026	53.47	53.79	53.45	53.79	53.79	0.81%	2,179
Sep 11, 2026	52.78	53.36	52.56	53.36	53.36	2.14%	4,419
Sep 10, 2026	52.96	52.96	52.24	52.24	52.24	-0.91%	258
Sep 9, 2026	53.10	53.10	52.72	52.72	52.72	-0.99%	317
Sep 8, 2026	53.49	53.49	53.25	53.25	53.25	-0.86%	842
Sep 7, 2026	53.56	53.71	53.56	53.71	53.71	0.04%	169
Sep 4, 2026	53.26	53.47	53.26	53.69	53.69	0.29%	99
Sep 3, 2026	53.07	53.53	53.07	53.53	53.53	1.91%	570
Sep 2, 2026	52.25	52.58	52.18	52.53	52.53	-0.24%	452
Sep 1, 2026	53.05	53.05	52.56	52.66	52.66	-0.29%	1,810
Aug 31, 2026	53.32	53.32	52.81	52.81	52.81	-0.47%	6,448
Aug 28, 2026	53.00	53.18	53.00	53.06	53.06	1.54%	1,180
Aug 27, 2026	52.34	52.34	52.15	52.26	52.26	0.09%	1,916
Aug 26, 2026	52.47	52.47	52.21	52.21	52.21	0.13%	69
Aug 25, 2026	52.10	52.14	52.06	52.14	52.14	0.53%	1,037
Aug 24, 2026	51.91	51.91	51.87	51.87	51.87	0.41%	305
Aug 21, 2026	51.58	51.83	51.58	51.65	51.65	-	450
Aug 20, 2026	51.81	51.81	51.50	51.66	51.66	-0.06%	133
Aug 19, 2026	51.45	51.93	51.45	51.69	51.69	-0.09%	2,836
Aug 18, 2026	52.21	52.21	51.73	51.73	51.73	-2.89%	788
Aug 17, 2026	53.15	53.27	52.99	53.27	53.27	-0.89%	1,680
Aug 14, 2026	54.01	54.02	53.75	53.75	53.75	-0.10%	9,026
Aug 13, 2026	53.70	53.80	53.70	53.80	53.80	-0.22%	98
Aug 12, 2026	53.51	53.92	53.50	53.92	53.92	-0.01%	1,438
Aug 11, 2026	53.84	53.84	53.84	53.92	53.92	0.41%	-
Aug 10, 2026	53.79	53.91	53.69	53.70	53.70	0.09%	1,789
Aug 7, 2026	53.07	53.78	53.07	53.66	53.66	2.01%	40,395
Aug 6, 2026	52.40	52.60	52.40	52.60	52.60	0.56%	222
Aug 5, 2026	52.12	52.60	52.12	52.31	52.31	0.85%	4,129
Aug 4, 2026	51.66	51.86	51.39	51.86	51.86	-0.02%	4,057
Aug 3, 2026	52.05	52.08	51.47	51.87	51.87	-0.09%	11,963
Jul 31, 2026	51.94	52.49	51.83	51.92	51.92	-2.00%	9,219
Jul 30, 2026	51.76	52.98	51.57	52.98	52.98	1.77%	22,664
Jul 29, 2026	52.44	52.44	52.06	52.06	52.06	0.27%	503
Jul 28, 2026	51.88	51.92	51.62	51.92	51.92	-0.41%	18,367
Jul 27, 2026	52.53	52.53	52.13	52.14	52.14	1.65%	5,751
Jul 24, 2026	51.06	51.38	51.06	51.29	51.29	1.38%	5,402
Jul 23, 2026	51.25	51.25	50.60	50.60	50.60	-1.73%	3,786
Jul 22, 2026	51.45	51.49	51.29	51.49	51.49	-1.82%	1,625
Jul 21, 2026	52.10	52.44	51.87	52.44	52.44	0.99%	3,504
Jul 20, 2026	51.47	51.99	51.47	51.93	51.93	0.76%	18,401
Jul 17, 2026	51.18	51.54	51.04	51.54	51.54	-1.21%	244
Jul 16, 2026	52.07	52.16	51.74	52.16	52.16	0.04%	973
Jul 15, 2026	52.53	52.53	52.06	52.14	52.14	-1.20%	2,635