CAJPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	25.41	25.65	25.39	25.50	25.50	-0.35%	74,948
Apr 30, 2026	25.46	25.91	25.09	25.59	25.59	0.59%	195,269
Apr 29, 2026	25.51	25.54	25.39	25.44	25.44	-0.70%	98,755
Apr 28, 2026	25.74	25.79	25.54	25.62	25.62	2.11%	192,465
Apr 27, 2026	25.24	25.24	25.07	25.09	25.09	-0.59%	164,004
Apr 24, 2026	25.87	25.87	25.14	25.24	25.24	-2.06%	74,191
Apr 23, 2026	25.99	26.10	25.30	25.77	25.77	-7.87%	72,657
Apr 22, 2026	27.96	28.03	27.91	27.97	27.97	0.18%	51,785
Apr 21, 2026	28.08	28.18	27.85	27.92	27.92	-1.55%	69,652
Apr 20, 2026	28.47	28.47	28.33	28.36	28.36	-0.60%	64,392
Apr 17, 2026	28.52	28.66	28.51	28.53	28.53	1.35%	57,871
Apr 16, 2026	28.33	28.33	27.76	28.15	28.15	0.36%	62,675
Apr 15, 2026	28.96	28.96	27.58	28.05	28.05	1.52%	83,546
Apr 14, 2026	27.64	28.40	26.26	27.63	27.63	0.04%	176,163
Apr 13, 2026	27.27	27.69	27.27	27.62	27.62	0.47%	84,502
Apr 10, 2026	27.35	27.60	27.28	27.49	27.49	-1.50%	41,024
Apr 9, 2026	27.82	27.98	27.57	27.91	27.91	-2.41%	113,824
Apr 8, 2026	27.45	28.79	27.45	28.60	28.60	1.24%	56,888
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