ETR:JPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.33	35.65	35.31	35.49	35.49	0.37%	800
Sep 21, 2026	35.28	35.37	35.28	35.36	35.36	0.68%	751
Sep 18, 2026	35.30	35.40	35.12	35.12	35.12	-0.93%	3
Sep 17, 2026	35.42	35.47	35.41	35.45	35.45	0.75%	3,017
Sep 16, 2026	35.12	35.25	35.12	35.19	35.19	0.59%	2,846
Sep 15, 2026	35.22	35.30	34.98	34.98	34.98	-0.88%	1,522
Sep 14, 2026	35.22	35.29	35.15	35.29	35.29	0.07%	1,424
Sep 11, 2026	35.07	35.27	35.04	35.27	35.27	0.58%	1,562
Sep 10, 2026	35.30	35.30	34.90	35.06	35.06	-0.74%	181
Sep 9, 2026	35.59	35.59	35.32	35.32	35.32	-1.30%	15
Sep 8, 2026	35.76	35.85	35.74	35.79	35.79	0.22%	78
Sep 7, 2026	35.92	35.92	35.71	35.71	35.71	-0.53%	21
Sep 4, 2026	35.87	35.90	35.72	35.90	35.90	0.15%	50
Sep 3, 2026	35.64	35.84	35.64	35.84	35.84	0.38%	222
Sep 2, 2026	35.55	35.71	35.36	35.71	35.71	0.28%	2,214
Sep 1, 2026	35.88	35.88	35.56	35.61	35.61	-0.29%	110
Aug 31, 2026	35.99	35.99	35.70	35.71	35.71	-1.31%	3,359
Aug 28, 2026	36.33	36.33	36.19	36.19	36.19	-0.28%	746
Aug 27, 2026	36.26	36.30	36.26	36.29	36.29	0.26%	3
Aug 26, 2026	36.10	36.19	36.07	36.19	36.19	0.22%	2,557
Aug 25, 2026	36.21	36.23	36.00	36.11	36.11	0.08%	365
Aug 24, 2026	36.21	36.35	36.05	36.08	36.08	-0.44%	6,180
Aug 21, 2026	36.02	36.24	36.02	36.24	36.24	0.35%	172
Aug 20, 2026	36.40	36.40	36.12	36.12	36.12	-1.22%	1,917
Aug 19, 2026	36.40	36.67	36.31	36.56	36.56	0.01%	2,398
Aug 18, 2026	36.85	36.85	36.56	36.56	36.56	-0.85%	94
Aug 17, 2026	37.08	37.08	36.87	36.87	36.87	-0.32%	1,776
Aug 14, 2026	37.07	37.07	36.97	36.99	36.99	0.14%	91
Aug 13, 2026	37.02	37.02	36.94	36.94	36.94	0.37%	810
Aug 12, 2026	36.86	36.91	36.72	36.81	36.81	0.03%	2,117
Aug 11, 2026	36.71	36.80	36.71	36.80	36.80	0.23%	1
Aug 10, 2026	36.79	36.83	36.71	36.71	36.71	-0.14%	1,374
Aug 7, 2026	36.50	36.76	36.50	36.76	36.76	0.38%	1,763
Aug 6, 2026	36.50	36.66	36.49	36.62	36.62	-0.01%	33
Aug 5, 2026	36.84	36.84	36.58	36.63	36.63	0.43%	1,702
Aug 4, 2026	36.11	36.47	36.11	36.47	36.47	1.26%	502
Aug 3, 2026	35.74	36.06	35.70	36.02	36.02	1.38%	174
Jul 31, 2026	35.85	35.97	35.53	35.53	35.53	0.38%	43
Jul 30, 2026	35.59	35.67	35.39	35.39	35.39	-1.60%	1,384
Jul 29, 2026	36.30	36.40	35.97	35.97	35.97	-1.03%	37
Jul 28, 2026	36.24	36.34	36.14	36.34	36.34	0.66%	161
Jul 27, 2026	36.34	36.38	36.10	36.10	36.10	-0.04%	407
Jul 24, 2026	36.01	36.20	36.01	36.12	36.12	0.74%	398
Jul 23, 2026	36.06	36.17	35.80	35.85	35.85	-1.06%	24,006
Jul 22, 2026	36.15	36.24	36.15	36.24	36.24	0.24%	2,090
Jul 21, 2026	36.00	36.15	36.00	36.15	36.15	0.18%	182
Jul 20, 2026	35.96	36.19	35.96	36.09	36.09	0.28%	1,912
Jul 17, 2026	36.02	36.24	35.94	35.99	35.99	-1.00%	23,988
Jul 16, 2026	36.07	36.38	35.93	36.35	36.35	0.43%	2,024
Jul 15, 2026	36.17	36.27	36.17	36.20	36.20	0.61%	1,550