JPXGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	12.44	12.58	12.43	12.53	12.53	3.13%	68,823
May 29, 2026	12.17	12.23	12.12	12.15	12.15	1.59%	365,240
May 28, 2026	12.22	12.22	11.88	11.96	11.96	-2.76%	737,220
May 27, 2026	12.09	12.40	12.04	12.30	12.30	-1.91%	963,280
May 26, 2026	12.67	12.99	12.47	12.54	12.54	0.97%	1,359,178
May 22, 2026	12.38	12.59	12.37	12.42	12.42	4.63%	2,506,727
May 21, 2026	11.64	11.90	11.64	11.87	11.87	1.37%	565,306
May 20, 2026	11.53	11.72	11.51	11.71	11.71	2.72%	169,035
May 19, 2026	11.38	11.48	11.30	11.40	11.40	2.80%	213,488
May 18, 2026	11.07	11.42	10.99	11.09	11.09	-0.53%	128,113
May 15, 2026	11.16	11.20	11.11	11.15	11.15	-2.28%	135,742
May 14, 2026	11.35	11.45	11.35	11.41	11.41	-2.06%	331,859
May 13, 2026	11.62	11.69	11.59	11.65	11.65	0.52%	159,098
May 12, 2026	11.58	11.59	11.47	11.59	11.59	-1.45%	140,727
May 11, 2026	11.83	11.83	11.76	11.76	11.76	-1.42%	86,919
May 8, 2026	11.88	11.95	11.86	11.93	11.93	1.66%	103,058
May 7, 2026	11.86	11.86	11.72	11.74	11.74	-3.89%	116,872
May 6, 2026	12.09	12.23	12.09	12.21	12.21	3.04%	48,320
May 5, 2026	11.71	11.92	11.71	11.85	11.85	1.02%	44,630
May 4, 2026	11.84	11.90	11.73	11.73	11.73	-0.42%	63,588
May 1, 2026	11.77	11.88	11.77	11.78	11.78	-1.26%	33,546
Apr 30, 2026	11.89	11.93	11.78	11.93	11.93	-0.19%	57,911
Apr 29, 2026	11.97	12.03	11.93	11.95	11.95	-1.06%	53,656
Apr 28, 2026	12.08	12.10	12.01	12.08	12.08	5.50%	125,656
Apr 27, 2026	12.02	12.02	11.33	11.45	11.45	-0.35%	84,755
Apr 24, 2026	11.46	11.51	11.42	11.49	11.49	-0.17%	62,528
Apr 23, 2026	11.58	11.60	11.43	11.51	11.51	-0.86%	103,679
Apr 22, 2026	11.53	11.61	11.53	11.61	11.61	-0.17%	70,901
Apr 21, 2026	11.75	11.78	11.60	11.63	11.63	-1.94%	130,627
Apr 20, 2026	11.85	11.88	11.80	11.86	11.86	-2.23%	54,883
Apr 17, 2026	12.16	12.21	12.09	12.13	12.13	0.58%	41,902
Apr 16, 2026	12.13	12.54	12.01	12.06	12.06	-0.63%	34,629
Apr 15, 2026	12.08	12.14	12.05	12.14	12.14	-0.40%	43,871
Apr 14, 2026	11.58	12.22	11.58	12.19	12.19	0.70%	393,546
Apr 13, 2026	11.44	12.13	11.44	12.10	12.10	-1.71%	596,869
Apr 10, 2026	12.25	12.33	12.25	12.31	12.31	1.15%	50,339
Apr 9, 2026	12.55	12.55	11.61	12.17	12.17	-1.62%	105,658
Apr 8, 2026	12.38	12.40	12.28	12.37	12.37	3.43%	67,375
Apr 7, 2026	11.84	11.96	11.74	11.96	11.96	-0.17%	99,761
Apr 6, 2026	11.88	12.13	11.88	11.98	11.98	1.35%	102,367
Apr 2, 2026	11.62	11.83	11.61	11.82	11.82	-0.25%	60,844
Apr 1, 2026	11.89	11.96	11.80	11.85	11.85	1.80%	120,493
Mar 31, 2026	11.62	11.67	11.41	11.64	11.64	1.31%	1,024,790
Mar 30, 2026	11.43	11.64	11.38	11.49	11.49	-0.26%	255,634
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