JORIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 15, 2026	21.11	21.11	21.11	21.11	21.11	-0.89%
Sep 14, 2026	21.30	21.30	21.30	21.30	21.30	-1.02%
Sep 11, 2026	21.52	21.52	21.52	21.52	21.52	0.14%
Sep 10, 2026	21.49	21.49	21.49	21.49	21.49	-1.01%
Sep 9, 2026	21.71	21.71	21.71	21.71	21.71	-0.96%
Sep 8, 2026	21.92	21.92	21.92	21.92	21.92	0.27%
Sep 4, 2026	21.86	21.86	21.86	21.86	21.86	0.41%
Sep 3, 2026	21.77	21.77	21.77	21.77	21.77	0.60%
Sep 2, 2026	21.64	21.64	21.64	21.64	21.64	0.23%
Sep 1, 2026	21.59	21.59	21.59	21.59	21.59	-0.64%
Aug 31, 2026	21.73	21.73	21.73	21.73	21.73	-0.32%
Aug 28, 2026	21.80	21.80	21.80	21.80	21.80	-0.50%
Aug 27, 2026	21.91	21.91	21.91	21.91	21.91	-0.09%
Aug 26, 2026	21.93	21.93	21.93	21.93	21.93	0.09%
Aug 25, 2026	21.91	21.91	21.91	21.91	21.91	0.27%
Aug 24, 2026	21.85	21.85	21.85	21.85	21.85	-0.86%
Aug 21, 2026	22.04	22.04	22.04	22.04	22.04	0.92%
Aug 20, 2026	21.84	21.84	21.84	21.84	21.84	-0.05%
Aug 19, 2026	21.85	21.85	21.85	21.85	21.85	-0.41%
Aug 18, 2026	21.94	21.94	21.94	21.94	21.94	-1.30%
Aug 17, 2026	22.23	22.23	22.23	22.23	22.23	0.27%
Aug 14, 2026	22.17	22.17	22.17	22.17	22.17	-0.14%
Aug 13, 2026	22.20	22.20	22.20	22.20	22.20	0.54%
Aug 12, 2026	22.08	22.08	22.08	22.08	22.08	0.68%
Aug 11, 2026	21.93	21.93	21.93	21.93	21.93	-0.18%
Aug 10, 2026	21.97	21.97	21.97	21.97	21.97	0.50%
Aug 7, 2026	21.86	21.86	21.86	21.86	21.86	0.41%
Aug 6, 2026	21.77	21.77	21.77	21.77	21.77	-
Aug 5, 2026	21.77	21.77	21.77	21.77	21.77	0.05%
Aug 4, 2026	21.76	21.76	21.76	21.76	21.76	1.21%
Aug 3, 2026	21.50	21.50	21.50	21.50	21.50	1.03%
Jul 31, 2026	21.28	21.28	21.28	21.28	21.28	1.82%
Jul 30, 2026	20.90	20.90	20.90	20.90	20.90	2.75%
Jul 29, 2026	20.34	20.34	20.34	20.34	20.34	-1.17%
Jul 28, 2026	20.58	20.58	20.58	20.58	20.58	-0.82%
Jul 27, 2026	20.75	20.75	20.75	20.75	20.75	-0.67%
Jul 24, 2026	20.89	20.89	20.89	20.89	20.89	-0.67%
Jul 23, 2026	21.03	21.03	21.03	21.03	21.03	-0.47%
Jul 22, 2026	21.13	21.13	21.13	21.13	21.13	-0.09%
Jul 21, 2026	21.15	21.15	21.15	21.15	21.15	1.59%
Jul 20, 2026	20.82	20.82	20.82	20.82	20.82	0.05%
Jul 17, 2026	20.81	20.81	20.81	20.81	20.81	-1.42%
Jul 16, 2026	21.11	21.11	21.11	21.11	21.11	-1.31%
Jul 15, 2026	21.39	21.39	21.39	21.39	21.39	0.47%
Jul 14, 2026	21.29	21.29	21.29	21.29	21.29	0.90%
Jul 13, 2026	21.10	21.10	21.10	21.10	21.10	-1.17%
Jul 10, 2026	21.35	21.35	21.35	21.35	21.35	-0.37%
Jul 9, 2026	21.43	21.43	21.43	21.43	21.43	0.52%
Jul 8, 2026	21.32	21.32	21.32	21.32	21.32	-0.33%
Jul 7, 2026	21.39	21.39	21.39	21.39	21.39	-0.97%