JORIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	21.39	21.39	21.39	21.39	-	-
Jul 7, 2026	21.39	21.39	21.39	21.39	21.39	-0.97%
Jul 6, 2026	21.60	21.60	21.60	21.60	21.60	1.22%
Jul 2, 2026	21.34	21.34	21.34	21.34	21.34	0.61%
Jul 1, 2026	21.21	21.21	21.21	21.21	21.21	-0.93%
Jun 30, 2026	21.41	21.41	21.41	21.41	21.41	1.37%
Jun 29, 2026	21.12	21.12	21.12	21.12	21.12	0.91%
Jun 26, 2026	20.93	20.93	20.93	20.93	20.93	-0.81%
Jun 25, 2026	21.10	21.10	21.10	21.10	21.10	0.43%
Jun 24, 2026	21.01	21.01	21.01	21.01	21.01	-0.19%
Jun 23, 2026	21.05	21.05	21.05	21.05	21.05	-2.09%
Jun 22, 2026	21.50	21.50	21.50	21.50	21.50	-0.42%
Jun 18, 2026	21.59	21.59	21.59	21.59	21.59	1.31%
Jun 17, 2026	21.31	21.31	21.31	21.31	21.31	-0.56%
Jun 16, 2026	21.43	21.43	21.43	21.43	21.43	-0.33%
Jun 15, 2026	21.50	21.50	21.50	21.50	21.50	1.51%
Jun 12, 2026	21.18	21.18	21.18	21.18	21.18	0.57%
Jun 11, 2026	21.06	21.06	21.06	21.06	21.06	2.68%
Jun 10, 2026	20.51	20.51	20.51	20.51	20.51	-2.10%
Jun 9, 2026	20.95	20.95	20.95	20.95	20.95	0.58%
Jun 8, 2026	20.83	20.83	20.83	20.83	20.83	0.29%
Jun 5, 2026	20.77	20.77	20.77	20.77	20.77	-2.99%
Jun 4, 2026	21.41	21.41	21.41	21.41	21.41	0.61%
Jun 3, 2026	21.28	21.28	21.28	21.28	21.28	-0.98%
Jun 2, 2026	21.49	21.49	21.49	21.49	21.49	0.66%
Jun 1, 2026	21.35	21.35	21.35	21.35	21.35	0.33%
May 29, 2026	21.28	21.28	21.28	21.28	21.28	0.05%
May 28, 2026	21.27	21.27	21.27	21.27	21.27	0.09%
May 27, 2026	21.25	21.25	21.25	21.25	21.25	-0.14%
May 26, 2026	21.28	21.28	21.28	21.28	21.28	0.52%
May 22, 2026	21.17	21.17	21.17	21.17	21.17	-0.28%
May 21, 2026	21.23	21.23	21.23	21.23	21.23	0.71%
May 20, 2026	21.08	21.08	21.08	21.08	21.08	1.54%
May 19, 2026	20.76	20.76	20.76	20.76	20.76	-0.72%
May 18, 2026	20.91	20.91	20.91	20.91	20.91	-
May 15, 2026	20.91	20.91	20.91	20.91	20.91	-1.60%
May 14, 2026	21.25	21.25	21.25	21.25	21.25	0.62%
May 13, 2026	21.12	21.12	21.12	21.12	21.12	0.48%
May 12, 2026	21.02	21.02	21.02	21.02	21.02	-0.43%
May 11, 2026	21.11	21.11	21.11	21.11	21.11	0.29%
May 8, 2026	21.05	21.05	21.05	21.05	21.05	0.10%
May 7, 2026	21.03	21.03	21.03	21.03	21.03	-1.04%
May 6, 2026	21.25	21.25	21.25	21.25	21.25	2.31%
May 5, 2026	20.77	20.77	20.77	20.77	20.77	-0.14%
May 4, 2026	20.80	20.80	20.80	20.80	20.80	0.34%
May 1, 2026	20.73	20.73	20.73	20.73	20.73	-0.53%
Apr 30, 2026	20.84	20.84	20.84	20.84	20.84	1.36%
Apr 29, 2026	20.56	20.56	20.56	20.56	20.56	-0.82%
Apr 28, 2026	20.73	20.73	20.73	20.73	20.73	-0.86%
Apr 27, 2026	20.91	20.91	20.91	20.91	20.91	0.24%