Johnson & Johnson (KASE:JNJ_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 270.00
+0.02 (0.01%)
At close: Sep 25, 2026
KASE:JNJ_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 271.55 | 271.55 | 270.00 | 270.00 | 270.00 | 0.01% | 11 |
| Sep 24, 2026 | 269.98 | 269.98 | 269.98 | 269.98 | 269.98 | 0.74% | 1 |
| Sep 23, 2026 | 269.41 | 269.41 | 268.00 | 268.00 | 268.00 | -0.52% | 4 |
| Sep 22, 2026 | 270.20 | 283.99 | 269.40 | 269.40 | 269.40 | -0.22% | 10 |
| Sep 21, 2026 | 271.20 | 271.48 | 270.00 | 270.00 | 270.00 | 0.37% | 3 |
| Sep 18, 2026 | 271.20 | 271.20 | 269.00 | 269.00 | 269.00 | 0.12% | 2 |
| Sep 17, 2026 | 268.69 | 268.69 | 268.69 | 268.69 | 268.69 | 0.91% | 1 |
| Sep 16, 2026 | 267.00 | 267.00 | 266.26 | 266.26 | 266.26 | 0.36% | 2 |
| Sep 15, 2026 | 283.99 | 283.99 | 265.31 | 265.31 | 265.31 | -1.28% | 5 |
| Sep 14, 2026 | 267.95 | 269.15 | 267.95 | 268.76 | 268.76 | 0.68% | 6 |
| Sep 11, 2026 | 283.98 | 283.98 | 266.94 | 266.94 | 266.94 | 0.10% | 3 |
| Sep 10, 2026 | 270.00 | 270.00 | 266.68 | 266.68 | 266.68 | -0.66% | 49 |
| Sep 9, 2026 | 268.46 | 268.46 | 268.46 | 268.46 | 268.46 | -0.75% | 1 |
| Sep 8, 2026 | 273.29 | 273.29 | 270.50 | 270.50 | 270.50 | -3.05% | 63 |
| Sep 4, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1.72% | 2 |
| Sep 3, 2026 | 278.00 | 278.00 | 274.28 | 274.28 | 274.28 | 1.18% | 2 |
| Sep 2, 2026 | 271.09 | 271.09 | 271.09 | 271.09 | 271.09 | -2.83% | 1 |
| Sep 1, 2026 | 278.99 | 278.99 | 278.99 | 278.99 | 278.99 | 5.03% | 1 |
| Aug 31, 2026 | 265.64 | 265.64 | 265.64 | 265.64 | 265.64 | -0.51% | 3 |
| Aug 28, 2026 | 267.80 | 279.00 | 267.00 | 267.00 | 267.00 | -1.95% | 28 |
| Aug 26, 2026 | 272.00 | 272.30 | 272.00 | 272.30 | 272.30 | 0.73% | 5 |
| Aug 25, 2026 | 271.00 | 271.00 | 270.34 | 270.34 | 270.34 | 0.20% | 2 |
| Aug 24, 2026 | 269.79 | 272.19 | 269.79 | 269.80 | 269.80 | 1.38% | 5 |
| Aug 21, 2026 | 266.12 | 266.12 | 260.00 | 266.12 | 266.12 | -1.87% | 4 |
| Aug 20, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -0.88% | 1 |
| Aug 19, 2026 | 270.78 | 273.61 | 270.00 | 273.61 | 273.61 | 1.71% | 17 |
| Aug 18, 2026 | 264.63 | 269.00 | 264.63 | 269.00 | 269.00 | 3.86% | 9 |
| Aug 17, 2026 | 259.70 | 261.04 | 259.01 | 259.01 | 259.01 | -0.92% | 5 |
| Aug 14, 2026 | 261.42 | 261.42 | 261.42 | 261.42 | 261.42 | 0.69% | 5 |
| Aug 13, 2026 | 259.63 | 259.63 | 259.63 | 259.63 | 259.63 | -0.14% | 3 |
| Aug 12, 2026 | 261.06 | 261.06 | 260.00 | 260.00 | 260.00 | -3.70% | 16 |
| Aug 11, 2026 | 259.55 | 270.00 | 259.55 | 270.00 | 270.00 | 4.13% | 13 |
| Aug 10, 2026 | 260.66 | 260.66 | 250.01 | 259.28 | 259.28 | 0.80% | 11 |
| Aug 7, 2026 | 258.15 | 269.60 | 255.91 | 257.21 | 257.21 | -6.47% | 23 |
| Aug 6, 2026 | 257.87 | 275.00 | 257.87 | 275.00 | 275.00 | 7.63% | 4 |
| Aug 5, 2026 | 253.70 | 255.50 | 253.70 | 255.50 | 255.50 | - | 2 |
| Aug 4, 2026 | 256.24 | 256.24 | 254.62 | 255.49 | 255.49 | -1.05% | 12 |
| Aug 3, 2026 | 275.00 | 275.00 | 258.21 | 258.21 | 258.21 | -6.11% | 7 |
| Jul 31, 2026 | 257.14 | 275.00 | 257.14 | 275.00 | 275.00 | 1.79% | 2 |
| Jul 29, 2026 | 266.80 | 270.17 | 266.80 | 270.17 | 270.17 | -1.04% | 4 |
| Jul 28, 2026 | 267.30 | 273.00 | 267.30 | 273.00 | 273.00 | 11.86% | 27 |
| Jul 27, 2026 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | -6.49% | 3 |
| Jul 24, 2026 | 257.00 | 261.00 | 257.00 | 261.00 | 261.00 | 1.56% | 4 |
| Jul 23, 2026 | 256.24 | 257.00 | 256.24 | 257.00 | 257.00 | 2.94% | 4 |
| Jul 21, 2026 | 248.00 | 249.66 | 248.00 | 249.66 | 249.66 | -1.32% | 3 |
| Jul 20, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 1.61% | 20 |
| Jul 16, 2026 | 249.11 | 249.27 | 248.45 | 249.00 | 249.00 | -0.40% | 4 |
| Jul 15, 2026 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | -1.96% | 6 |
| Jul 14, 2026 | 258.43 | 258.86 | 255.00 | 255.00 | 255.00 | -2.08% | 5 |
| Jul 9, 2026 | 265.18 | 265.18 | 260.41 | 260.41 | 260.41 | -2.26% | 2 |