CAJPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	29.25	29.72	29.25	29.54	29.54	-2.25%	62,659
Nov 5, 2026	30.76	30.79	30.20	30.22	30.22	1.38%	83,301
Nov 4, 2026	29.58	29.87	29.38	29.81	29.81	0.64%	43,090
Nov 3, 2026	29.25	29.72	29.25	29.62	29.62	0.07%	40,877
Nov 2, 2026	30.26	30.26	29.59	29.60	29.60	-1.00%	78,370
Oct 30, 2026	29.15	30.14	29.15	29.90	29.90	0.67%	49,075
Oct 29, 2026	29.26	29.78	29.00	29.70	29.70	1.50%	55,191
Oct 28, 2026	29.13	29.35	29.13	29.26	29.26	0.86%	32,367
Oct 27, 2026	30.35	30.35	28.92	29.01	29.01	-8.25%	173,292
Oct 26, 2026	31.46	31.69	30.23	31.62	31.62	1.18%	67,163
Oct 23, 2026	31.87	32.07	31.14	31.25	31.25	-	168,326
Oct 22, 2026	31.19	31.25	31.01	31.25	31.25	2.36%	58,851
Oct 21, 2026	30.54	30.56	30.43	30.53	30.53	0.16%	26,105
Oct 20, 2026	30.49	30.60	30.45	30.48	30.48	0.59%	80,310
Oct 19, 2026	30.42	30.44	30.29	30.30	30.30	-0.10%	60,452
Oct 16, 2026	30.47	30.60	30.31	30.33	30.33	0.26%	37,210
Oct 15, 2026	30.44	30.45	30.18	30.25	30.25	1.27%	56,185
Oct 14, 2026	30.03	30.03	29.83	29.87	29.87	0.23%	41,718
Oct 13, 2026	29.97	29.97	29.80	29.80	29.80	0.10%	36,563
Oct 12, 2026	30.54	30.54	29.69	29.77	29.77	-0.20%	42,143
Oct 9, 2026	30.03	30.03	29.52	29.83	29.83	1.26%	32,708
Oct 8, 2026	29.47	29.47	29.29	29.46	29.46	0.86%	35,555
Oct 7, 2026	29.21	29.27	29.05	29.21	29.21	-0.51%	79,028
Oct 6, 2026	29.46	29.46	29.31	29.36	29.36	-0.20%	38,463
Oct 5, 2026	30.06	30.46	29.05	29.42	29.42	-0.20%	43,136
Oct 2, 2026	29.52	29.52	29.37	29.48	29.48	0.20%	26,544
Oct 1, 2026	29.44	29.51	29.33	29.42	29.42	0.68%	99,312
Sep 30, 2026	29.35	29.44	29.12	29.22	29.22	-0.10%	39,991
Sep 29, 2026	28.15	29.27	28.15	29.25	29.25	0.26%	31,978
Sep 28, 2026	29.35	29.35	29.05	29.18	29.18	-0.77%	92,732
Sep 25, 2026	29.41	29.42	29.27	29.40	29.40	1.80%	38,631
Sep 24, 2026	28.30	28.97	28.30	28.88	28.88	0.98%	107,984
Sep 23, 2026	28.19	28.75	28.19	28.60	28.60	-0.80%	44,195
Sep 22, 2026	29.00	29.00	28.69	28.83	28.83	-0.24%	31,319
Sep 21, 2026	28.80	29.00	28.80	28.90	28.90	0.77%	26,665
Sep 18, 2026	28.65	28.68	28.32	28.68	28.68	-1.65%	38,172
Sep 17, 2026	29.52	29.52	29.15	29.16	29.16	1.78%	41,107
Sep 16, 2026	28.32	28.92	28.32	28.65	28.65	0.21%	28,194
Sep 15, 2026	29.66	29.66	28.55	28.59	28.59	-0.80%	37,839
Sep 14, 2026	29.52	29.52	28.73	28.82	28.82	0.66%	41,325
Sep 11, 2026	29.51	29.51	28.62	28.63	28.63	2.25%	27,110
Sep 10, 2026	27.36	28.20	27.36	28.00	28.00	0.04%	74,689
Sep 9, 2026	28.14	28.18	27.99	27.99	27.99	-0.96%	59,860
Sep 8, 2026	28.79	28.79	28.25	28.26	28.26	-4.59%	152,359
Sep 4, 2026	29.29	29.82	29.29	29.62	29.62	-0.90%	25,096
Sep 3, 2026	29.90	30.00	29.77	29.89	29.89	0.98%	79,956
Sep 2, 2026	29.44	29.62	29.32	29.60	29.60	0.75%	39,354
Sep 1, 2026	29.61	29.61	29.37	29.38	29.38	0.79%	44,032
Aug 31, 2026	29.20	29.29	29.13	29.15	29.15	-0.51%	38,392
Aug 28, 2026	29.39	29.55	29.26	29.30	29.30	-0.71%	21,830