JPXGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	14.34	14.39	14.21	14.32	14.32	0.52%	37,750
Sep 23, 2026	14.53	14.53	14.11	14.25	14.25	-0.49%	52,563
Sep 22, 2026	14.96	14.96	14.24	14.32	14.32	-0.54%	26,684
Sep 21, 2026	14.26	14.40	14.26	14.40	14.40	0.90%	20,291
Sep 18, 2026	14.15	14.34	14.11	14.27	14.27	-1.25%	87,208
Sep 17, 2026	14.54	14.55	14.45	14.45	14.45	2.37%	36,091
Sep 16, 2026	13.70	14.33	13.70	14.12	14.12	-0.13%	56,603
Sep 15, 2026	14.36	14.36	14.00	14.14	14.14	-1.15%	67,698
Sep 14, 2026	14.29	14.38	14.19	14.30	14.30	-1.24%	57,185
Sep 11, 2026	14.46	14.71	14.46	14.48	14.48	1.83%	50,517
Sep 10, 2026	14.98	14.98	14.20	14.22	14.22	0.53%	61,372
Sep 9, 2026	14.47	14.47	14.12	14.15	14.15	-0.46%	134,145
Sep 8, 2026	14.88	14.88	14.16	14.21	14.21	-0.80%	195,408
Sep 4, 2026	14.47	14.47	14.25	14.33	14.33	3.96%	37,580
Sep 3, 2026	13.74	13.80	13.62	13.78	13.78	1.77%	49,280
Sep 2, 2026	13.51	13.56	13.49	13.54	13.54	-	35,733
Sep 1, 2026	13.71	13.71	13.53	13.54	13.54	-3.01%	40,375
Aug 31, 2026	14.15	14.15	13.96	13.96	13.96	-2.24%	42,678
Aug 28, 2026	14.50	14.50	14.21	14.28	14.28	-0.14%	22,827
Aug 27, 2026	14.35	14.35	14.25	14.30	14.30	-	125,284
Aug 26, 2026	14.34	14.35	14.25	14.30	14.30	0.68%	24,282
Aug 25, 2026	14.18	14.25	14.16	14.20	14.20	1.17%	27,908
Aug 24, 2026	14.02	14.08	13.99	14.04	14.04	-0.13%	54,290
Aug 21, 2026	14.03	14.10	14.00	14.06	14.06	1.36%	37,400
Aug 20, 2026	13.88	13.99	13.83	13.87	13.87	-1.42%	47,696
Aug 19, 2026	14.01	14.07	13.89	14.07	14.07	3.68%	141,743
Aug 18, 2026	14.04	14.04	13.53	13.57	13.57	-2.37%	47,927
Aug 17, 2026	13.91	13.95	13.85	13.90	13.90	-0.79%	514,766
Aug 14, 2026	14.04	14.11	14.00	14.01	14.01	-2.51%	170,472
Aug 13, 2026	14.33	14.46	14.33	14.37	14.37	1.05%	216,784
Aug 12, 2026	14.32	14.35	14.22	14.22	14.22	0.22%	39,210
Aug 11, 2026	14.22	14.27	14.16	14.19	14.19	0.42%	37,381
Aug 10, 2026	14.16	14.22	14.13	14.13	14.13	-2.28%	34,637
Aug 7, 2026	14.53	14.53	14.39	14.46	14.46	-0.07%	34,936
Aug 6, 2026	14.41	14.57	14.36	14.47	14.47	-0.58%	296,041
Aug 5, 2026	14.50	14.76	14.49	14.56	14.56	3.89%	415,994
Aug 4, 2026	13.91	14.03	13.88	14.01	14.01	2.41%	67,135
Aug 3, 2026	13.65	13.69	13.62	13.68	13.68	0.81%	78,662
Jul 31, 2026	13.64	13.70	13.48	13.57	13.57	-0.95%	240,127
Jul 30, 2026	13.37	13.71	13.33	13.70	13.70	0.07%	1,005,900
Jul 29, 2026	13.99	14.04	13.69	13.69	13.69	0.29%	904,627
Jul 28, 2026	13.41	13.75	13.38	13.65	13.65	-1.32%	48,785
Jul 27, 2026	13.47	14.07	13.47	13.83	13.83	1.33%	170,699
Jul 24, 2026	13.83	13.83	13.53	13.65	13.65	-1.16%	269,230
Jul 23, 2026	13.63	13.85	13.53	13.81	13.81	1.73%	298,482
Jul 22, 2026	13.57	13.90	13.54	13.58	13.58	-3.04%	81,948
Jul 21, 2026	13.82	14.13	13.82	14.00	14.00	5.50%	580,204
Jul 20, 2026	13.53	13.53	13.27	13.27	13.27	-0.30%	184,629
Jul 17, 2026	13.04	13.31	13.04	13.31	13.31	-2.70%	86,604
Jul 16, 2026	13.69	13.74	13.64	13.68	13.68	-	54,211