LON:0JPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	32.73	32.73	30.86	30.91	30.91	-5.15%	683
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
Mar 31, 2026	36.10	36.61	35.63	36.60	36.60	2.41%	256
Mar 30, 2026	37.93	38.25	35.74	35.74	35.74	-3.59%	657
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