IFJPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	22.82	23.22	22.75	23.22	22.85	4.55%	17,620
May 5, 2026	22.00	22.46	22.00	22.21	21.86	0.91%	47,118
May 4, 2026	22.16	22.25	21.84	22.01	21.66	-1.04%	100,401
May 1, 2026	22.16	22.35	22.16	22.24	21.88	0.95%	8,608
Apr 30, 2026	21.91	22.07	21.84	22.03	21.68	1.15%	34,004
Apr 29, 2026	21.79	22.13	21.68	21.78	21.43	-1.00%	12,731
Apr 28, 2026	21.95	22.26	21.82	22.00	21.65	-0.45%	20,949
Apr 27, 2026	22.03	22.31	22.01	22.10	21.75	-0.18%	13,526
Apr 24, 2026	21.92	22.15	21.92	22.14	21.79	1.89%	14,225
Apr 23, 2026	22.20	22.23	21.73	21.73	21.38	-2.83%	13,921
Apr 22, 2026	22.37	22.44	22.08	22.36	22.01	-0.30%	18,860
Apr 21, 2026	22.58	22.77	22.38	22.43	22.07	-1.47%	15,131
Apr 20, 2026	23.01	23.01	22.75	22.77	22.40	-2.57%	19,400
Apr 17, 2026	23.45	23.84	23.14	23.37	22.99	3.20%	18,014
Apr 16, 2026	22.68	22.74	22.46	22.64	22.28	-	21,088
Apr 15, 2026	22.32	22.66	22.32	22.64	22.28	1.62%	14,686
Apr 14, 2026	22.07	22.31	22.06	22.28	21.92	2.58%	18,115
Apr 13, 2026	21.32	21.73	21.32	21.72	21.37	0.60%	194,423
Apr 10, 2026	21.57	21.90	21.47	21.59	21.25	1.89%	22,980
Apr 9, 2026	21.48	21.55	21.12	21.19	20.85	-5.56%	83,225
Apr 8, 2026	22.27	22.45	21.98	22.44	22.08	6.74%	23,579
Apr 7, 2026	20.96	21.08	20.65	21.02	20.68	-0.14%	95,896
Apr 6, 2026	21.17	21.36	21.05	21.05	20.71	-1.06%	49,381
Apr 2, 2026	20.45	21.32	20.45	21.28	20.94	2.23%	55,142
Apr 1, 2026	20.08	20.97	20.08	20.81	20.48	2.03%	31,195
Mar 31, 2026	20.22	20.40	19.76	20.40	20.07	2.49%	73,876
Mar 30, 2026	19.93	20.34	19.76	19.90	19.58	-0.90%	237,154
Mar 27, 2026	19.90	20.33	19.90	20.08	19.76	-3.23%	54,943
Mar 26, 2026	20.64	20.83	20.37	20.75	20.42	0.02%	128,653
Mar 25, 2026	20.86	20.99	20.53	20.75	20.41	1.20%	55,367
Mar 24, 2026	20.29	20.63	20.28	20.50	20.17	-0.29%	122,343
Mar 23, 2026	20.26	20.70	20.03	20.56	20.23	4.79%	189,446