Johnson & Johnson (KASE:JNJ_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 267.85
-12.05 (-4.31%)
At close: Nov 6, 2026
KASE:JNJ_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 268.29 | 269.40 | 267.85 | 267.85 | 267.85 | -4.31% | 7 |
| Nov 5, 2026 | 278.74 | 280.96 | 273.21 | 279.90 | 279.90 | 3.03% | 109 |
| Nov 4, 2026 | 271.68 | 271.68 | 271.68 | 271.68 | 271.68 | 3.30% | 1 |
| Nov 3, 2026 | 271.20 | 271.20 | 263.00 | 263.00 | 263.00 | -4.06% | 53 |
| Nov 2, 2026 | 272.27 | 274.12 | 272.27 | 274.12 | 274.12 | -2.02% | 4 |
| Oct 30, 2026 | 275.00 | 279.76 | 275.00 | 279.76 | 279.76 | 1.66% | 9 |
| Oct 29, 2026 | 275.42 | 275.42 | 272.73 | 275.19 | 275.19 | -1.72% | 7 |
| Oct 28, 2026 | 268.92 | 280.00 | 268.92 | 280.00 | 280.00 | 4.05% | 104 |
| Oct 27, 2026 | 267.00 | 269.09 | 267.00 | 269.09 | 269.09 | 1.64% | 99 |
| Oct 23, 2026 | 266.10 | 276.60 | 264.09 | 264.74 | 264.74 | -0.47% | 160 |
| Oct 22, 2026 | 258.34 | 266.00 | 258.34 | 266.00 | 266.00 | 3.81% | 26 |
| Oct 21, 2026 | 256.84 | 259.21 | 256.00 | 256.23 | 256.23 | -2.94% | 16 |
| Oct 20, 2026 | 254.37 | 263.99 | 254.37 | 263.99 | 263.99 | 4.62% | 67 |
| Oct 19, 2026 | 255.40 | 255.40 | 252.33 | 252.33 | 252.33 | 0.21% | 64 |
| Oct 14, 2026 | 278.00 | 278.00 | 248.15 | 251.80 | 251.80 | 2.05% | 4 |
| Oct 13, 2026 | 265.00 | 266.00 | 246.74 | 246.74 | 246.74 | -3.81% | 73 |
| Oct 9, 2026 | 256.89 | 256.89 | 256.50 | 256.50 | 256.50 | 1.05% | 8 |
| Oct 8, 2026 | 259.05 | 269.99 | 253.35 | 253.83 | 253.83 | -1.62% | 27 |
| Oct 7, 2026 | 257.99 | 258.00 | 257.99 | 258.00 | 258.00 | 1.98% | 4 |
| Oct 6, 2026 | 253.00 | 258.29 | 253.00 | 253.00 | 253.00 | -0.34% | 28 |
| Oct 5, 2026 | 255.70 | 258.00 | 253.70 | 253.87 | 253.87 | -1.08% | 16 |
| Oct 2, 2026 | 256.65 | 281.99 | 255.00 | 256.65 | 256.65 | -3.58% | 9 |
| Oct 1, 2026 | 266.18 | 266.18 | 266.18 | 266.18 | 266.18 | -0.31% | 2 |
| Sep 30, 2026 | 268.68 | 268.68 | 267.00 | 267.00 | 267.00 | -0.10% | 12 |
| Sep 29, 2026 | 267.27 | 267.27 | 267.27 | 267.27 | 267.27 | -1.01% | 1 |
| 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 |