LON:0JPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.60	38.60	36.87	37.07	37.07	-1.25%	140
Mar 26, 2026	37.85	38.17	37.04	37.54	37.54	0.28%	1,799
Mar 25, 2026	38.78	38.78	36.56	37.44	37.44	-0.31%	269
Mar 24, 2026	38.09	38.09	36.90	37.55	37.55	-0.87%	97
Mar 23, 2026	38.39	38.39	37.00	37.88	37.88	2.02%	280
Mar 20, 2026	37.40	37.83	37.03	37.13	37.13	0.76%	420
Mar 19, 2026	35.50	37.02	35.50	36.85	36.85	0.05%	145
Mar 18, 2026	37.86	37.86	36.44	36.83	36.83	-0.61%	235
Mar 17, 2026	36.93	37.29	36.40	37.06	37.06	1.12%	174
Mar 16, 2026	40.36	40.36	35.96	36.65	36.65	0.55%	90
Mar 13, 2026	36.72	37.23	36.36	36.45	36.45	-1.46%	203
Mar 12, 2026	37.66	38.25	36.90	36.99	36.83	-2.01%	952
Mar 11, 2026	37.97	38.19	37.25	37.75	37.58	-0.21%	42
Mar 10, 2026	38.20	40.00	37.35	37.83	37.66	-2.10%	826
Mar 9, 2026	40.02	40.02	38.27	38.64	38.47	-3.88%	551
Mar 6, 2026	41.13	41.13	39.30	40.20	40.02	0.27%	48
Mar 5, 2026	40.93	40.93	39.60	40.09	39.92	-0.66%	143
Mar 4, 2026	41.78	41.92	39.88	40.36	40.18	-2.51%	53
Mar 3, 2026	40.00	41.54	39.89	41.40	41.22	0.39%	54
Mar 2, 2026	43.43	43.72	40.72	41.24	41.06	-2.94%	213
Feb 27, 2026	41.07	42.49	41.07	42.49	42.30	1.54%	116
Feb 26, 2026	39.76	43.90	39.38	41.85	41.66	3.16%	3,533
Feb 25, 2026	40.92	41.88	40.45	40.57	40.39	0.73%	2,284
Feb 24, 2026	40.99	40.99	39.60	40.27	40.09	-1.09%	413
Feb 23, 2026	42.71	42.99	40.70	40.71	40.54	-4.83%	1,106
Feb 20, 2026	43.00	43.25	42.22	42.78	42.59	0.09%	185
Feb 19, 2026	42.48	43.18	42.00	42.74	42.55	1.35%	65
Feb 18, 2026	41.94	42.41	40.38	42.17	41.98	2.16%	574
Feb 17, 2026	41.30	42.46	40.57	41.28	41.10	-0.24%	148
Feb 13, 2026	40.00	41.38	40.00	41.38	41.20	4.34%	1,158
Feb 12, 2026	41.39	41.67	39.42	39.66	39.49	-2.92%	447
Feb 11, 2026	43.58	44.48	40.86	40.86	40.68	-7.19%	409
Feb 10, 2026	44.94	44.94	43.49	44.02	43.83	-0.61%	644
Feb 9, 2026	43.64	44.29	43.33	44.29	44.10	2.43%	133
Feb 6, 2026	42.40	43.24	42.00	43.24	43.05	2.83%	177
Feb 5, 2026	43.06	43.06	41.88	42.05	41.86	-1.65%	667
Feb 4, 2026	42.36	42.75	41.50	42.75	42.57	3.88%	514
Feb 3, 2026	43.15	43.29	41.16	41.16	40.98	-3.36%	499
Feb 2, 2026	42.01	43.35	42.01	42.59	42.40	0.77%	1,038
Jan 30, 2026	42.51	43.54	42.22	42.27	42.08	-2.09%	927
Jan 29, 2026	43.80	44.02	42.82	43.17	42.98	0.30%	899
Jan 28, 2026	43.29	43.42	42.80	43.04	42.85	-0.57%	249
Jan 27, 2026	43.40	43.43	43.04	43.29	43.09	0.69%	1,138
Jan 26, 2026	44.69	44.69	42.90	42.99	42.80	-2.85%	574
Jan 23, 2026	44.79	45.07	44.14	44.25	44.06	-0.34%	300
Jan 22, 2026	44.50	44.72	44.06	44.40	44.20	0.63%	160
Jan 21, 2026	43.50	44.40	43.21	44.12	43.93	0.27%	1,454
Jan 20, 2026	43.89	44.41	43.81	44.00	43.81	-0.47%	1,494
Jan 16, 2026	45.71	45.71	44.08	44.21	44.02	-1.22%	2,068
Jan 15, 2026	44.18	44.75	43.66	44.75	44.56	1.48%	367