IFJPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	24.33	24.43	23.93	24.16	24.16	-0.45%	9,862
Jul 17, 2026	24.56	24.82	24.17	24.27	24.27	-1.74%	20,214
Jul 16, 2026	24.56	24.99	24.53	24.70	24.70	0.53%	7,445
Jul 15, 2026	24.05	24.59	24.05	24.57	24.57	2.20%	7,331
Jul 14, 2026	23.51	24.24	23.51	24.04	24.04	0.29%	19,045
Jul 13, 2026	24.19	24.22	23.97	23.97	23.97	-1.11%	19,218
Jul 10, 2026	24.24	24.40	24.08	24.24	24.24	1.21%	6,375
Jul 9, 2026	23.95	24.53	23.81	23.95	23.95	0.68%	17,776
Jul 8, 2026	24.28	24.28	23.23	23.79	23.79	-3.02%	13,660
Jul 7, 2026	24.52	24.53	24.32	24.53	24.53	-0.08%	21,090
Jul 6, 2026	24.28	24.55	24.28	24.55	24.55	0.37%	37,966
Jul 2, 2026	24.60	24.94	24.34	24.46	24.46	0.41%	22,617
Jul 1, 2026	23.82	24.44	23.78	24.36	24.36	1.29%	19,234
Jun 30, 2026	23.97	24.43	23.97	24.05	24.05	-0.46%	29,946
Jun 29, 2026	24.03	24.38	23.96	24.16	24.16	2.16%	24,651
Jun 26, 2026	23.28	23.84	23.20	23.65	23.65	0.34%	115,544
Jun 25, 2026	23.75	23.94	23.53	23.57	23.57	1.20%	48,317
Jun 24, 2026	23.25	23.35	23.02	23.29	23.29	1.22%	139,968
Jun 23, 2026	22.83	23.11	22.67	23.01	23.01	-0.30%	40,864
Jun 22, 2026	23.12	23.20	23.00	23.08	23.08	-0.82%	59,143
Jun 18, 2026	22.80	23.29	22.53	23.27	23.27	4.35%	203,460
Jun 17, 2026	22.79	22.97	22.30	22.30	22.30	-2.53%	57,418
Jun 16, 2026	22.97	23.09	22.68	22.88	22.88	-0.13%	39,907
Jun 15, 2026	23.12	23.15	22.75	22.91	22.91	2.60%	183,604
Jun 12, 2026	21.90	22.34	21.90	22.33	22.33	2.34%	24,031
Jun 11, 2026	21.79	21.99	21.57	21.82	21.82	-0.37%	36,684
Jun 10, 2026	21.91	22.14	21.84	21.90	21.90	-2.06%	17,824
Jun 9, 2026	22.27	22.36	21.80	22.36	22.36	0.45%	45,749
Jun 8, 2026	21.95	22.26	21.75	22.26	22.26	0.09%	35,901
Jun 5, 2026	22.54	22.54	21.83	22.24	22.24	-0.67%	16,333
Jun 4, 2026	22.34	22.56	21.91	22.39	22.39	2.90%	24,644
Jun 3, 2026	22.02	22.03	21.63	21.76	21.76	-2.77%	41,192
Jun 2, 2026	22.43	22.47	22.19	22.38	22.38	0.18%	38,419
Jun 1, 2026	22.02	22.39	21.89	22.34	22.34	0.45%	23,151
May 29, 2026	22.16	22.57	22.16	22.24	22.24	0.70%	51,437
May 28, 2026	23.22	23.22	22.12	22.45	22.09	0.29%	27,110
May 27, 2026	22.58	22.79	22.25	22.38	22.02	0.63%	69,398
May 26, 2026	22.58	22.59	22.22	22.24	21.88	-0.76%	64,286
May 22, 2026	22.25	22.54	22.25	22.41	22.05	0.68%	16,090
May 21, 2026	22.23	22.34	22.06	22.26	21.90	-0.68%	36,149
May 20, 2026	22.00	22.75	21.98	22.41	22.05	1.13%	26,544
May 19, 2026	22.00	22.38	22.00	22.16	21.81	0.49%	40,343
May 18, 2026	21.87	23.69	21.80	22.05	21.70	3.14%	53,834
May 15, 2026	21.39	21.50	21.38	21.38	21.04	-2.24%	14,242
May 14, 2026	21.93	22.21	21.72	21.87	21.52	0.46%	28,384
May 13, 2026	21.73	21.95	21.67	21.77	21.42	-0.96%	18,522
May 12, 2026	21.80	21.99	21.70	21.98	21.63	-0.18%	32,339
May 11, 2026	22.44	22.48	22.00	22.02	21.67	-1.96%	19,087
May 8, 2026	22.76	22.83	22.46	22.46	22.10	-1.06%	25,612
May 7, 2026	22.68	22.93	22.63	22.70	22.34	-2.24%	27,571