JORIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 13, 2026	20.49	20.49	20.49	20.49	20.49	-0.44%
Nov 12, 2026	20.58	20.58	20.58	20.58	20.58	-1.01%
Nov 11, 2026	20.79	20.79	20.79	20.79	20.79	1.46%
Nov 10, 2026	20.49	20.49	20.49	20.49	20.49	-0.49%
Nov 9, 2026	20.59	20.59	20.59	20.59	20.59	3.52%
Nov 6, 2026	19.89	19.89	19.89	19.89	19.89	0.40%
Nov 5, 2026	19.81	19.81	19.81	19.81	19.81	-4.30%
Nov 4, 2026	20.70	20.70	20.70	20.70	20.70	0.68%
Nov 3, 2026	20.56	20.56	20.56	20.56	20.56	0.24%
Nov 2, 2026	20.51	20.51	20.51	20.51	20.51	-0.44%
Oct 30, 2026	20.60	20.60	20.60	20.60	20.60	-1.39%
Oct 29, 2026	20.89	20.89	20.89	20.89	20.89	0.53%
Oct 28, 2026	20.78	20.78	20.78	20.78	20.78	0.63%
Oct 27, 2026	20.65	20.65	20.65	20.65	20.65	0.68%
Oct 26, 2026	20.51	20.51	20.51	20.51	20.51	0.59%
Oct 23, 2026	20.39	20.39	20.39	20.39	20.39	-0.34%
Oct 22, 2026	20.46	20.46	20.46	20.46	20.46	-2.11%
Oct 21, 2026	20.90	20.90	20.90	20.90	20.90	0.53%
Oct 20, 2026	20.79	20.79	20.79	20.79	20.79	-0.14%
Oct 19, 2026	20.82	20.82	20.82	20.82	20.82	0.53%
Oct 16, 2026	20.71	20.71	20.71	20.71	20.71	-0.86%
Oct 15, 2026	20.89	20.89	20.89	20.89	20.89	0.14%
Oct 14, 2026	20.86	20.86	20.86	20.86	20.86	-1.23%
Oct 13, 2026	21.12	21.12	21.12	21.12	21.12	-0.85%
Oct 12, 2026	21.30	21.30	21.30	21.30	21.30	-0.37%
Oct 9, 2026	21.38	21.38	21.38	21.38	21.38	0.61%
Oct 8, 2026	21.25	21.25	21.25	21.25	21.25	-1.07%
Oct 7, 2026	21.48	21.48	21.48	21.48	21.48	-0.83%
Oct 6, 2026	21.66	21.66	21.66	21.66	21.66	-0.05%
Oct 5, 2026	21.67	21.67	21.67	21.67	21.67	1.31%
Oct 2, 2026	21.39	21.39	21.39	21.39	21.39	-
Oct 1, 2026	21.39	21.39	21.39	21.39	21.39	-0.09%
Sep 30, 2026	21.41	21.41	21.41	21.41	21.41	-0.05%
Sep 29, 2026	21.42	21.42	21.42	21.42	21.42	-0.14%
Sep 28, 2026	21.45	21.45	21.45	21.45	21.45	-0.09%
Sep 25, 2026	21.47	21.47	21.47	21.47	21.47	0.70%
Sep 24, 2026	21.32	21.32	21.32	21.32	21.32	-0.37%
Sep 23, 2026	21.40	21.40	21.40	21.40	21.40	-0.93%
Sep 22, 2026	21.60	21.60	21.60	21.60	21.60	0.05%
Sep 21, 2026	21.59	21.59	21.59	21.59	21.59	1.36%
Sep 18, 2026	21.30	21.30	21.30	21.30	21.30	0.28%
Sep 17, 2026	21.24	21.24	21.24	21.24	21.24	1.14%
Sep 16, 2026	21.00	21.00	21.00	21.00	21.00	-0.52%
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%