JORIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 12, 2025	17.97	17.97	17.97	17.97	17.97	1.24%
Mar 11, 2025	17.75	17.75	17.75	17.75	17.75	-0.39%
Mar 10, 2025	17.82	17.82	17.82	17.82	17.82	-2.78%
Mar 7, 2025	18.33	18.33	18.33	18.33	18.33	-0.38%
Mar 6, 2025	18.40	18.40	18.40	18.40	18.40	-1.76%
Mar 5, 2025	18.73	18.73	18.73	18.73	18.73	2.07%
Mar 4, 2025	18.35	18.35	18.35	18.35	18.35	-0.97%
Mar 3, 2025	18.53	18.53	18.53	18.53	18.53	-1.07%
Feb 28, 2025	18.73	18.73	18.73	18.73	18.73	0.97%
Feb 27, 2025	18.55	18.55	18.55	18.55	18.55	-1.85%
Feb 26, 2025	18.90	18.90	18.90	18.90	18.90	0.59%
Feb 25, 2025	18.79	18.79	18.79	18.79	18.79	-0.21%
Feb 24, 2025	18.83	18.83	18.83	18.83	18.83	-0.79%
Feb 21, 2025	18.98	18.98	18.98	18.98	18.98	-1.56%
Feb 20, 2025	19.28	19.28	19.28	19.28	19.28	-0.77%
Feb 19, 2025	19.43	19.43	19.43	19.43	19.43	-0.41%
Feb 18, 2025	19.51	19.51	19.51	19.51	19.51	0.88%
Feb 14, 2025	19.34	19.34	19.34	19.34	19.34	-0.31%
Feb 13, 2025	19.40	19.40	19.40	19.40	19.40	1.25%
Feb 12, 2025	19.16	19.16	19.16	19.16	19.16	0.10%
Feb 11, 2025	19.14	19.14	19.14	19.14	19.14	-0.10%
Feb 10, 2025	19.16	19.16	19.16	19.16	19.16	0.63%
Feb 7, 2025	19.04	19.04	19.04	19.04	19.04	-0.94%
Feb 6, 2025	19.22	19.22	19.22	19.22	19.22	0.73%
Feb 5, 2025	19.08	19.08	19.08	19.08	19.08	0.63%
Feb 4, 2025	18.96	18.96	18.96	18.96	18.96	1.17%
Feb 3, 2025	18.74	18.74	18.74	18.74	18.74	-0.90%
Jan 31, 2025	18.91	18.91	18.91	18.91	18.91	-0.53%
Jan 30, 2025	19.01	19.01	19.01	19.01	19.01	0.96%
Jan 29, 2025	18.83	18.83	18.83	18.83	18.83	-0.32%
Jan 28, 2025	18.89	18.89	18.89	18.89	18.89	0.53%
Jan 27, 2025	18.79	18.79	18.79	18.79	18.79	-1.57%
Jan 24, 2025	19.09	19.09	19.09	19.09	19.09	-0.10%
Jan 23, 2025	19.11	19.11	19.11	19.11	19.11	0.58%
Jan 22, 2025	19.00	19.00	19.00	19.00	19.00	0.53%
Jan 21, 2025	18.90	18.90	18.90	18.90	18.90	1.50%
Jan 17, 2025	18.62	18.62	18.62	18.62	18.62	0.32%
Jan 16, 2025	18.56	18.56	18.56	18.56	18.56	0.87%
Jan 15, 2025	18.40	18.40	18.40	18.40	18.40	0.99%
Jan 14, 2025	18.22	18.22	18.22	18.22	18.22	0.28%
Jan 13, 2025	18.17	18.17	18.17	18.17	18.17	-0.44%
Jan 10, 2025	18.25	18.25	18.25	18.25	18.25	-1.24%
Jan 8, 2025	18.48	18.48	18.48	18.48	18.48	-
Jan 7, 2025	18.48	18.48	18.48	18.48	18.48	-0.54%
Jan 6, 2025	18.58	18.58	18.58	18.58	18.58	1.03%
Jan 3, 2025	18.39	18.39	18.39	18.39	18.39	0.99%
Jan 2, 2025	18.21	18.21	18.21	18.21	18.21	0.22%
Dec 31, 2024	18.17	18.17	18.17	18.17	18.17	-0.33%
Dec 30, 2024	18.23	18.23	18.23	18.23	18.23	-0.76%
Dec 27, 2024	18.37	18.37	18.37	18.37	18.37	-0.76%