CAJPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	29.52	29.52	29.35	29.51	29.51	1.27%	35,597
Aug 26, 2026	29.05	29.22	29.05	29.14	29.14	0.60%	30,818
Aug 25, 2026	29.00	29.02	28.91	28.97	28.97	-0.50%	17,395
Aug 24, 2026	29.07	29.12	28.93	29.11	29.11	0.59%	35,570
Aug 21, 2026	28.89	29.01	28.87	28.94	28.94	1.97%	47,681
Aug 20, 2026	28.35	28.50	28.29	28.38	28.38	-	48,739
Aug 19, 2026	28.38	28.49	28.28	28.38	28.38	1.25%	45,971
Aug 18, 2026	28.12	28.20	28.01	28.03	28.03	-2.37%	55,838
Aug 17, 2026	28.70	28.77	28.64	28.71	28.71	-1.58%	28,353
Aug 14, 2026	29.33	29.33	29.17	29.17	29.17	1.04%	26,369
Aug 13, 2026	28.83	28.97	28.72	28.87	28.87	0.24%	23,596
Aug 12, 2026	28.77	28.94	28.77	28.80	28.80	-1.40%	104,500
Aug 11, 2026	29.37	29.37	29.04	29.21	29.21	0.34%	49,479
Aug 10, 2026	29.31	29.31	28.84	29.11	29.11	-1.32%	40,958
Aug 7, 2026	29.00	29.51	28.13	29.50	29.50	2.93%	29,607
Aug 6, 2026	28.59	29.20	28.59	28.66	28.66	1.52%	36,538
Aug 5, 2026	28.50	28.50	28.22	28.23	28.23	-0.18%	32,479
Aug 4, 2026	28.10	28.34	27.98	28.28	28.28	0.43%	51,819
Aug 3, 2026	28.55	28.55	28.08	28.16	28.16	1.04%	40,637
Jul 31, 2026	27.67	27.91	27.52	27.87	27.87	-2.42%	42,021
Jul 30, 2026	27.98	28.65	27.98	28.56	28.56	0.81%	50,320
Jul 29, 2026	28.41	28.59	28.25	28.33	28.33	3.02%	37,654
Jul 28, 2026	27.30	27.60	27.26	27.50	27.50	-1.79%	100,469
Jul 27, 2026	28.22	28.45	27.78	28.00	28.00	0.97%	63,845
Jul 24, 2026	27.64	27.84	27.64	27.73	27.73	0.76%	37,895
Jul 23, 2026	27.56	27.57	27.44	27.52	27.52	-1.26%	31,649
Jul 22, 2026	27.79	27.89	27.75	27.87	27.87	0.18%	31,454
Jul 21, 2026	27.60	27.85	27.60	27.82	27.82	0.69%	33,987
Jul 20, 2026	27.61	27.74	27.57	27.63	27.63	-0.22%	43,399
Jul 17, 2026	27.37	27.69	27.37	27.69	27.69	2.44%	51,260
Jul 16, 2026	27.03	27.14	27.00	27.03	27.03	-0.59%	50,872
Jul 15, 2026	27.37	27.53	27.10	27.19	27.19	-0.18%	66,763
Jul 14, 2026	27.19	27.37	27.13	27.24	27.24	2.21%	164,364
Jul 13, 2026	26.66	26.83	26.60	26.65	26.65	-1.59%	70,205
Jul 10, 2026	26.50	27.08	26.37	27.08	27.08	1.61%	222,056
Jul 9, 2026	26.61	26.68	26.56	26.65	26.65	0.57%	80,409
Jul 8, 2026	26.50	26.50	26.34	26.50	26.50	-0.45%	44,199
Jul 7, 2026	27.65	27.65	26.54	26.62	26.62	-1.15%	94,423
Jul 6, 2026	26.81	26.95	26.81	26.93	26.93	3.06%	74,930
Jul 2, 2026	26.24	26.39	25.97	26.13	26.13	1.59%	70,042
Jul 1, 2026	25.64	25.74	25.58	25.72	25.72	0.27%	116,387
Jun 30, 2026	25.63	25.68	25.53	25.65	25.65	-0.50%	125,199
Jun 29, 2026	26.54	26.54	25.49	25.78	25.78	-2.90%	75,134