ETR:VJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	40.96	41.06	40.76	40.92	-	4.24%	13,521
Mar 31, 2026	39.02	39.37	38.89	39.26	39.26	-0.68%	20,583
Mar 30, 2026	39.13	39.56	39.13	39.53	39.53	1.49%	1,512
Mar 27, 2026	39.63	39.63	38.92	38.95	38.95	-1.90%	5,456
Mar 26, 2026	39.98	39.99	39.66	39.70	39.70	-1.45%	2,702
Mar 25, 2026	40.21	40.32	40.03	40.29	40.29	1.90%	30,298
Mar 24, 2026	39.60	39.66	39.30	39.54	39.54	0.59%	5,935
Mar 23, 2026	38.28	40.30	38.28	39.31	39.31	1.11%	32,146
Mar 20, 2026	39.92	39.92	38.88	38.88	38.88	-1.59%	3,850
Mar 19, 2026	39.79	39.79	39.33	39.51	39.51	-2.25%	4,149
Mar 18, 2026	40.93	40.97	40.36	40.42	40.36	-0.04%	14,771
Mar 17, 2026	40.25	40.69	40.19	40.43	40.38	-0.02%	5,725
Mar 16, 2026	40.09	40.64	39.92	40.44	40.39	0.81%	4,054
Mar 13, 2026	39.75	40.42	39.75	40.12	40.06	-0.29%	7,645
Mar 12, 2026	40.50	40.50	40.00	40.23	40.18	-0.49%	15,853
Mar 11, 2026	40.63	40.68	40.29	40.43	40.38	-1.85%	4,915
Mar 10, 2026	40.86	41.19	40.62	41.19	41.13	3.36%	7,727
Mar 9, 2026	39.45	39.90	39.39	39.85	39.80	-0.61%	9,741
Mar 6, 2026	41.07	41.20	40.06	40.10	40.04	-1.37%	4,267
Mar 5, 2026	41.02	41.54	40.54	40.65	40.59	-1.89%	3,121
Mar 4, 2026	40.57	41.55	40.57	41.44	41.38	2.73%	2,805
Mar 3, 2026	41.35	41.35	40.00	40.34	40.28	-4.57%	7,647
Mar 2, 2026	42.56	42.56	41.94	42.27	42.21	-1.87%	7,240
Feb 27, 2026	43.58	43.59	43.06	43.07	43.01	0.03%	22,840
Feb 26, 2026	42.82	43.13	42.82	43.06	43.00	0.16%	4,165
Feb 25, 2026	42.64	42.99	42.64	42.99	42.93	0.93%	5,279
Feb 24, 2026	42.17	42.59	41.99	42.59	42.53	0.11%	2,494
Feb 23, 2026	42.46	42.86	42.46	42.55	42.49	0.15%	33,954
Feb 20, 2026	42.25	42.49	42.14	42.48	42.42	-0.11%	10,053
Feb 19, 2026	42.70	42.70	42.42	42.53	42.47	-0.20%	5,451
Feb 18, 2026	42.56	42.67	42.49	42.61	42.55	0.39%	4,317
Feb 17, 2026	42.34	42.46	42.26	42.45	42.39	0.49%	2,331
Feb 16, 2026	42.40	42.41	42.20	42.24	42.18	-2.03%	4,227
Feb 13, 2026	42.74	43.13	42.71	43.12	43.06	0.22%	10,197
Feb 12, 2026	43.24	43.30	43.00	43.02	42.96	-0.22%	3,067
Feb 11, 2026	43.11	43.33	42.93	43.12	43.06	0.77%	7,417
Feb 10, 2026	42.35	42.88	42.35	42.79	42.73	2.28%	5,891
Feb 9, 2026	41.47	41.83	41.43	41.83	41.77	1.47%	9,891
Feb 6, 2026	40.61	41.23	40.61	41.23	41.17	2.52%	7,629
Feb 5, 2026	40.13	40.26	40.06	40.21	40.16	-1.26%	5,186
Feb 4, 2026	40.16	40.82	40.16	40.73	40.67	1.85%	13,151
Feb 3, 2026	40.27	40.29	39.99	39.99	39.93	0.62%	3,412
Feb 2, 2026	39.28	39.74	39.23	39.74	39.69	0.63%	7,878
Jan 30, 2026	39.32	39.54	39.28	39.49	39.44	0.86%	10,909
Jan 29, 2026	39.19	39.37	39.02	39.16	39.10	0.57%	7,132
Jan 28, 2026	39.12	39.12	38.76	38.94	38.88	-0.75%	4,183
Jan 27, 2026	39.28	39.35	39.20	39.23	39.18	0.14%	774
Jan 26, 2026	39.42	39.49	39.17	39.18	39.12	-0.18%	7,209
Jan 23, 2026	39.50	39.50	39.18	39.25	39.19	-0.93%	4,792
Jan 22, 2026	39.57	39.68	39.57	39.62	39.56	0.37%	7,282