LON:0JPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	35.90	36.23	34.92	35.74	35.74	2.20%	310
Jun 11, 2026	34.02	34.97	33.86	34.97	34.97	1.19%	92
Jun 10, 2026	35.19	35.85	34.30	34.56	34.56	-1.68%	381
Jun 9, 2026	35.21	35.97	35.01	35.15	35.15	0.06%	1,274
Jun 8, 2026	35.47	35.74	34.85	35.13	35.13	-1.57%	886
Jun 5, 2026	36.40	36.92	35.59	35.69	35.69	-1.00%	779
Jun 4, 2026	36.00	36.66	34.96	36.05	36.05	1.89%	247
Jun 3, 2026	35.40	37.15	35.00	35.38	35.38	-0.65%	425
Jun 2, 2026	35.82	36.25	34.86	35.61	35.61	-1.23%	166
Jun 1, 2026	36.04	36.35	35.04	36.05	36.05	0.56%	610
May 29, 2026	33.92	35.85	33.63	35.85	35.85	4.55%	1,367
May 28, 2026	33.09	34.41	32.54	34.29	34.29	3.60%	356
May 27, 2026	34.17	34.17	33.06	33.10	33.10	-1.22%	440
May 26, 2026	33.68	33.81	32.98	33.51	33.51	0.54%	671
May 22, 2026	32.27	33.94	32.19	33.33	33.33	4.09%	1,092
May 21, 2026	31.74	32.63	31.35	32.02	32.02	-0.25%	827
May 20, 2026	32.72	32.72	31.24	32.10	32.10	-	233
May 19, 2026	33.17	33.17	32.00	32.10	32.10	0.72%	311
May 18, 2026	30.30	32.13	30.20	31.87	31.87	5.88%	1,634
May 15, 2026	30.50	31.74	29.95	30.10	30.10	-3.06%	548
May 14, 2026	31.42	31.48	30.50	31.05	31.05	1.04%	620
May 13, 2026	32.73	32.73	30.44	30.73	30.73	-5.71%	918
May 12, 2026	32.42	32.97	32.06	32.59	32.59	0.18%	426
May 11, 2026	32.54	33.18	32.11	32.53	32.53	-0.05%	492
May 8, 2026	33.40	33.77	31.56	32.55	32.55	-2.79%	4,170
May 7, 2026	35.90	36.00	33.45	33.48	33.48	-5.42%	560
May 6, 2026	37.40	37.40	35.34	35.40	35.40	-0.59%	453
May 5, 2026	39.90	40.00	35.61	35.61	35.61	-7.29%	4,787
May 4, 2026	38.00	39.00	37.02	38.41	38.41	1.69%	1,373
May 1, 2026	37.49	38.25	37.29	37.77	37.77	1.23%	301
Apr 30, 2026	37.19	37.31	36.04	37.31	37.31	2.95%	416
Apr 29, 2026	36.43	36.43	35.75	36.24	36.24	1.34%	1,528
Apr 28, 2026	35.45	36.23	35.18	35.76	35.76	0.68%	332
Apr 27, 2026	34.90	36.00	34.90	35.52	35.52	0.84%	3,729
Apr 24, 2026	36.20	36.20	34.84	35.23	35.23	0.53%	294
Apr 23, 2026	36.06	36.98	34.94	35.04	35.04	-2.56%	1,490
Apr 22, 2026	36.51	37.46	35.91	35.96	35.96	-2.34%	386
Apr 21, 2026	37.42	37.42	36.45	36.82	36.82	0.68%	678
Apr 20, 2026	37.16	37.25	36.34	36.57	36.57	-0.20%	984
Apr 17, 2026	36.98	37.46	36.64	36.64	36.64	-0.45%	1,516
Apr 16, 2026	37.01	37.39	36.72	36.81	36.81	-0.59%	235
Apr 15, 2026	36.37	37.24	36.15	37.03	37.03	1.17%	383
Apr 14, 2026	37.79	37.90	36.60	36.60	36.60	-1.93%	231
Apr 13, 2026	36.48	37.37	36.00	37.32	37.32	0.70%	160
Apr 10, 2026	37.92	37.92	36.80	37.06	37.06	-1.23%	229
Apr 9, 2026	37.81	38.97	37.35	37.52	37.52	-3.32%	437
Apr 8, 2026	39.00	39.50	38.40	38.81	38.81	2.51%	564
Apr 7, 2026	37.81	38.12	37.37	37.86	37.86	0.03%	546
Apr 2, 2026	37.23	38.01	36.83	37.85	37.85	0.80%	367
Apr 1, 2026	37.46	37.71	36.84	37.55	37.55	2.60%	162