CAJPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	28.59	28.69	28.59	28.69	-	1.56%	100
Apr 7, 2026	29.30	29.32	27.87	28.25	28.25	0.14%	125,085
Apr 6, 2026	27.85	28.22	27.85	28.21	28.21	0.61%	90,756
Apr 2, 2026	27.78	28.17	27.78	28.04	28.04	-0.43%	67,612
Apr 1, 2026	28.11	28.30	28.00	28.16	28.16	1.33%	75,549
Mar 31, 2026	26.26	27.83	26.26	27.79	27.79	2.81%	89,675
Mar 30, 2026	27.22	27.24	26.96	27.03	27.03	-0.11%	119,665
Mar 27, 2026	28.25	28.25	27.03	27.06	27.06	-0.33%	85,187
Mar 26, 2026	26.49	27.49	26.49	27.15	27.15	-1.81%	134,215
Mar 25, 2026	26.80	27.72	26.80	27.65	27.65	0.44%	96,675
Mar 24, 2026	27.54	27.68	27.44	27.53	27.53	0.40%	166,395
Mar 23, 2026	27.07	27.62	26.73	27.42	27.42	3.94%	200,424
Mar 20, 2026	27.10	27.10	26.32	26.38	26.38	-2.64%	137,205
Mar 19, 2026	26.73	27.39	26.61	27.10	27.10	0.58%	142,955
Mar 18, 2026	27.24	27.24	26.94	26.94	26.94	-1.82%	74,173
Mar 17, 2026	26.22	27.57	26.22	27.44	27.44	-0.51%	143,136
Mar 16, 2026	27.50	27.63	27.35	27.58	27.58	0.84%	165,255
Mar 13, 2026	27.73	27.74	27.30	27.35	27.35	-1.65%	104,826
Mar 12, 2026	29.19	29.19	27.80	27.81	27.81	-1.77%	95,007
Mar 11, 2026	28.40	28.40	28.19	28.31	28.31	-0.60%	56,215
Mar 10, 2026	27.66	28.87	27.66	28.48	28.48	-0.25%	265,196
Mar 9, 2026	28.33	28.75	28.10	28.55	28.55	2.11%	191,412
Mar 6, 2026	28.50	28.50	27.93	27.96	27.96	-1.93%	76,492
Mar 5, 2026	28.71	28.74	28.32	28.51	28.51	-2.36%	91,991
Mar 4, 2026	29.10	29.38	28.96	29.20	29.20	0.90%	80,619
Mar 3, 2026	29.24	29.24	28.31	28.94	28.94	-3.11%	90,956
Mar 2, 2026	28.99	30.40	28.99	29.87	29.87	-1.58%	54,871
Feb 27, 2026	30.36	30.37	30.28	30.35	30.35	-0.23%	81,644
Feb 26, 2026	30.30	30.52	30.27	30.42	30.42	0.90%	175,939
Feb 25, 2026	30.88	30.88	30.02	30.15	30.15	-	43,203
Feb 24, 2026	30.22	30.26	29.98	30.15	30.15	-0.17%	44,665
Feb 23, 2026	29.90	30.54	29.90	30.20	30.20	-0.26%	71,301
Feb 20, 2026	30.09	30.33	30.08	30.28	30.28	0.03%	30,502
Feb 19, 2026	30.05	30.32	30.05	30.27	30.27	-2.01%	42,230
Feb 18, 2026	30.05	31.09	30.05	30.89	30.89	-1.92%	39,119
Feb 17, 2026	31.70	31.70	31.23	31.50	31.50	-0.99%	34,195
Feb 13, 2026	31.83	31.95	31.66	31.81	31.81	-0.13%	70,623
Feb 12, 2026	32.34	32.34	31.73	31.85	31.85	-1.27%	56,691
Feb 11, 2026	32.13	32.32	32.06	32.26	32.26	0.97%	36,364
Feb 10, 2026	32.00	32.02	31.86	31.95	31.95	0.19%	41,217
Feb 9, 2026	31.22	31.89	31.22	31.89	31.89	0.98%	50,565
Feb 6, 2026	31.42	31.65	31.42	31.58	31.58	1.64%	35,262
Feb 5, 2026	31.20	31.20	30.96	31.07	31.07	-0.70%	86,912
Feb 4, 2026	31.33	31.42	31.14	31.29	31.29	1.52%	46,302
Feb 3, 2026	30.73	30.85	30.66	30.82	30.82	-1.38%	57,699
Feb 2, 2026	30.89	31.25	30.89	31.25	31.25	2.69%	61,328
Jan 30, 2026	31.00	31.00	30.33	30.43	30.43	-2.69%	65,683
Jan 29, 2026	30.15	31.27	30.13	31.27	31.27	7.13%	75,007
Jan 28, 2026	28.98	29.30	28.98	29.19	29.19	-0.55%	71,801
Jan 27, 2026	29.37	29.50	29.29	29.35	29.35	0.72%	68,082