IFJPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	21.80	21.99	21.70	21.98	21.98	-0.18%	32,339
May 11, 2026	22.44	22.48	22.00	22.02	22.02	-1.96%	19,087
May 8, 2026	22.76	22.83	22.46	22.46	22.46	-1.06%	25,612
May 7, 2026	22.68	22.93	22.63	22.70	22.70	-2.24%	27,571
May 6, 2026	22.82	23.22	22.75	23.22	23.22	4.55%	17,620
May 5, 2026	22.00	22.46	22.00	22.21	22.21	0.91%	47,118
May 4, 2026	22.16	22.25	21.84	22.01	22.01	-1.04%	100,401
May 1, 2026	22.16	22.35	22.16	22.24	22.24	0.95%	8,608
Apr 30, 2026	21.91	22.07	21.84	22.03	22.03	1.15%	34,004
Apr 29, 2026	21.79	22.13	21.68	21.78	21.78	-1.00%	12,731
Apr 28, 2026	21.95	22.26	21.82	22.00	22.00	-0.45%	20,949
Apr 27, 2026	22.03	22.31	22.01	22.10	22.10	-0.18%	13,526
Apr 24, 2026	21.92	22.15	21.92	22.14	22.14	1.89%	14,225
Apr 23, 2026	22.20	22.23	21.73	21.73	21.73	-2.83%	13,921
Apr 22, 2026	22.37	22.44	22.08	22.36	22.36	-0.29%	18,860
Apr 21, 2026	22.58	22.77	22.38	22.43	22.43	-1.47%	15,131
Apr 20, 2026	23.01	23.01	22.75	22.77	22.77	-2.57%	19,400
Apr 17, 2026	23.45	23.84	23.14	23.37	23.37	3.20%	18,014
Apr 16, 2026	22.68	22.74	22.46	22.64	22.64	-	21,088
Apr 15, 2026	22.32	22.66	22.32	22.64	22.64	1.62%	14,686
Apr 14, 2026	22.07	22.31	22.06	22.28	22.28	2.58%	18,115
Apr 13, 2026	21.32	21.73	21.32	21.72	21.72	0.60%	194,423
Apr 10, 2026	21.57	21.90	21.47	21.59	21.59	1.89%	22,980
Apr 9, 2026	21.48	21.55	21.12	21.19	21.19	-5.56%	83,225
Apr 8, 2026	22.27	22.45	21.98	22.44	22.44	6.74%	23,579
Apr 7, 2026	20.96	21.08	20.65	21.02	21.02	-0.14%	95,896
Apr 6, 2026	21.17	21.36	21.05	21.05	21.05	-1.06%	49,381
Apr 2, 2026	20.45	21.32	20.45	21.28	21.28	2.23%	55,142
Apr 1, 2026	20.08	20.97	20.08	20.81	20.81	2.03%	31,195
Mar 31, 2026	20.22	20.40	19.76	20.40	20.40	2.49%	73,876
Mar 30, 2026	19.93	20.34	19.76	19.90	19.90	-0.90%	237,154
Mar 27, 2026	19.90	20.33	19.90	20.08	20.08	-3.23%	54,943
Mar 26, 2026	20.64	20.83	20.37	20.75	20.75	0.02%	128,653
Mar 25, 2026	20.86	20.99	20.53	20.75	20.75	1.20%	55,367
Mar 24, 2026	20.29	20.63	20.28	20.50	20.50	-0.29%	122,343
Mar 23, 2026	20.26	20.70	20.03	20.56	20.56	4.79%	189,446
Mar 20, 2026	19.84	19.93	19.45	19.62	19.62	-1.06%	153,412
Mar 19, 2026	19.61	20.05	19.61	19.83	19.83	-0.95%	34,561
Mar 18, 2026	20.48	20.60	20.02	20.02	20.02	-0.89%	48,378
Mar 17, 2026	20.34	20.45	20.03	20.20	20.20	1.41%	119,699
Mar 16, 2026	20.26	20.31	19.92	19.92	19.92	-0.72%	129,635
Mar 13, 2026	20.69	20.70	19.84	20.07	20.07	-3.44%	311,873
Mar 12, 2026	21.12	21.27	20.78	20.78	20.78	-3.21%	71,033
Mar 11, 2026	21.19	21.77	21.10	21.47	21.47	-0.83%	48,414
Mar 10, 2026	21.72	21.72	21.24	21.65	21.65	2.82%	96,317
Mar 9, 2026	21.07	21.56	20.84	21.06	21.06	-3.10%	84,073
Mar 6, 2026	21.40	21.81	21.40	21.73	21.73	-0.69%	46,205
Mar 5, 2026	22.04	22.36	21.55	21.88	21.88	-1.42%	85,562
Mar 4, 2026	21.98	22.25	21.94	22.20	22.20	4.64%	41,853
Mar 3, 2026	21.00	21.37	21.00	21.21	21.21	-3.02%	48,691