JPXGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.60	11.72	11.51	11.52	11.52	-2.87%	159,639
Mar 26, 2026	11.85	11.99	11.78	11.86	11.86	0.59%	1,093,356
Mar 25, 2026	11.81	11.85	11.73	11.79	11.79	0.94%	82,655
Mar 24, 2026	11.58	11.74	11.58	11.68	11.68	-0.93%	144,393
Mar 23, 2026	11.74	11.94	11.72	11.79	11.79	5.65%	398,120
Mar 20, 2026	11.55	11.55	11.14	11.16	11.16	-3.63%	210,945
Mar 19, 2026	11.40	11.64	11.12	11.58	11.58	0.35%	133,277
Mar 18, 2026	11.63	12.12	11.51	11.54	11.54	-2.53%	322,437
Mar 17, 2026	11.77	12.04	11.77	11.84	11.84	1.02%	921,672
Mar 16, 2026	11.72	11.74	11.62	11.72	11.72	2.09%	115,189
Mar 13, 2026	11.66	11.69	11.45	11.48	11.48	-0.52%	71,262
Mar 12, 2026	11.68	11.78	11.54	11.54	11.54	-6.41%	531,712
Mar 11, 2026	12.35	12.37	12.24	12.33	12.33	-1.64%	223,341
Mar 10, 2026	12.50	12.76	12.41	12.54	12.54	-0.91%	325,986
Mar 9, 2026	12.43	12.68	12.25	12.65	12.65	0.64%	358,030
Mar 6, 2026	12.57	12.65	12.49	12.57	12.57	-1.49%	110,143
Mar 5, 2026	12.90	13.66	12.66	12.76	12.76	-1.77%	110,147
Mar 4, 2026	12.81	12.99	12.75	12.99	12.99	2.12%	127,780
Mar 3, 2026	13.00	13.00	12.06	12.72	12.72	-5.57%	129,662
Mar 2, 2026	13.87	13.87	13.31	13.47	13.47	-0.88%	77,108
Feb 27, 2026	13.23	14.79	13.23	13.59	13.59	2.49%	156,428
Feb 26, 2026	13.29	13.29	13.14	13.26	13.26	-0.23%	129,498
Feb 25, 2026	13.20	13.31	13.20	13.29	13.29	2.31%	1,042,289
Feb 24, 2026	12.62	13.06	12.51	12.99	12.99	5.87%	306,368
Feb 23, 2026	12.45	12.45	12.14	12.27	12.27	0.49%	62,942
Feb 20, 2026	12.03	12.27	11.87	12.21	12.21	2.35%	1,423,887
Feb 19, 2026	11.97	12.02	11.82	11.93	11.93	-0.26%	1,026,217
Feb 18, 2026	12.00	12.06	11.94	11.96	11.96	-1.56%	434,639
Feb 17, 2026	12.08	12.16	12.01	12.15	12.15	1.33%	577,275
Feb 13, 2026	11.94	12.00	11.91	11.99	11.99	2.48%	56,877
Feb 12, 2026	11.79	11.84	11.67	11.70	11.70	-1.85%	72,506
Feb 11, 2026	11.93	12.02	11.84	11.92	11.92	1.02%	66,262
Feb 10, 2026	11.88	11.88	11.80	11.80	11.80	5.83%	131,121
Feb 9, 2026	11.00	11.18	11.00	11.15	11.15	4.40%	107,791
Feb 6, 2026	10.63	10.70	10.61	10.68	10.68	2.99%	82,136
Feb 5, 2026	10.48	10.49	10.37	10.37	10.37	0.78%	196,795
Feb 4, 2026	10.37	10.37	10.19	10.29	10.29	-0.96%	236,899
Feb 3, 2026	10.60	10.62	10.36	10.39	10.39	-2.41%	264,243
Feb 2, 2026	10.55	10.66	10.55	10.65	10.65	-2.37%	60,057
Jan 30, 2026	10.95	10.95	10.85	10.91	10.91	-0.04%	120,658
Jan 29, 2026	10.92	11.06	10.78	10.91	10.91	-3.28%	117,788
Jan 28, 2026	11.30	11.30	11.25	11.28	11.28	-0.05%	51,168
Jan 27, 2026	11.22	11.29	11.21	11.29	11.29	1.58%	97,530
Jan 26, 2026	11.16	11.21	11.11	11.11	11.11	0.27%	68,971
Jan 23, 2026	10.98	11.14	10.97	11.08	11.08	-0.45%	87,250
Jan 22, 2026	11.08	11.15	11.08	11.13	11.13	-	78,257
Jan 21, 2026	10.92	11.18	10.92	11.13	11.13	0.72%	50,015
Jan 20, 2026	11.05	11.15	11.03	11.05	11.05	-1.19%	56,127
Jan 16, 2026	11.18	11.19	11.16	11.18	11.18	-0.64%	51,347
Jan 15, 2026	11.28	11.32	11.25	11.26	11.26	0.67%	106,850