JAPN.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	35.39	35.39	35.39	35.39	35.39	1.06%	100
Jan 27, 2025	35.08	35.08	35.02	35.02	35.02	-0.45%	2,100
Jan 24, 2025	34.98	35.18	34.98	35.18	35.18	0.66%	4,700
Jan 23, 2025	34.95	34.95	34.95	34.95	34.95	0.60%	4,400
Jan 22, 2025	34.66	34.82	34.66	34.74	34.74	0.17%	500
Jan 21, 2025	35.07	35.07	34.68	34.68	34.68	-1.31%	200
Jan 20, 2025	34.25	35.14	34.25	35.14	35.14	1.86%	1,000
Jan 17, 2025	34.43	34.50	34.43	34.50	34.50	0.79%	370
Jan 16, 2025	34.19	34.27	34.19	34.23	34.23	-0.03%	3,477
Jan 15, 2025	34.22	34.28	34.22	34.24	34.24	1.33%	7,100
Jan 14, 2025	33.82	33.82	33.79	33.79	33.79	-0.47%	200
Jan 13, 2025	33.74	33.95	33.73	33.95	33.95	0.06%	14,661
Jan 10, 2025	34.04	34.04	33.93	33.93	33.93	-0.91%	1,132
Jan 9, 2025	34.59	34.83	34.24	34.24	34.24	-1.67%	10,401
Jan 7, 2025	34.79	34.82	34.79	34.82	34.82	-1.08%	201
Jan 6, 2025	35.20	35.23	35.19	35.20	35.20	0.37%	674
Jan 3, 2025	35.16	35.16	35.07	35.07	35.07	0.63%	700
Jan 2, 2025	34.99	35.08	34.85	34.85	34.85	-0.10%	10,600
Dec 31, 2024	35.17	35.17	34.89	34.89	34.89	0.16%	9,900
Dec 30, 2024	34.86	34.86	34.83	34.83	34.83	-0.74%	1,100
Dec 27, 2024	35.19	35.20	35.08	35.09	35.09	2.30%	5,200
Dec 23, 2024	34.15	34.30	34.14	34.30	34.30	-0.52%	2,600
Dec 20, 2024	34.41	34.65	34.41	34.48	34.09	-0.52%	1,400
Dec 19, 2024	34.60	34.67	34.60	34.66	34.27	0.09%	4,401
Dec 18, 2024	34.63	34.63	34.63	34.63	34.24	-1.31%	1,501
Dec 17, 2024	35.03	35.11	34.99	35.09	34.70	0.10%	6,300
Dec 16, 2024	35.06	35.06	35.06	35.06	34.66	-0.55%	200
Dec 13, 2024	35.25	35.25	35.25	35.25	34.86	-0.76%	301
Dec 12, 2024	35.56	35.57	35.52	35.52	35.12	-0.39%	1,800
Dec 11, 2024	35.65	35.66	35.65	35.66	35.26	0.68%	1,600
Dec 10, 2024	35.44	35.44	35.42	35.42	35.02	-0.59%	1,800
Dec 9, 2024	35.63	35.63	35.63	35.63	35.23	-0.42%	500
Dec 6, 2024	35.67	35.78	35.67	35.78	35.38	0.59%	3,400
Dec 4, 2024	35.62	35.62	35.57	35.57	35.17	-0.86%	1,100
Dec 3, 2024	35.77	35.89	35.77	35.88	35.48	1.36%	1,600
Dec 2, 2024	35.30	35.40	35.30	35.40	35.00	1.03%	301
Nov 29, 2024	34.66	35.05	34.64	35.04	34.65	1.71%	4,800
Nov 28, 2024	34.25	34.45	34.24	34.45	34.06	1.38%	3,900
Nov 27, 2024	33.98	33.98	33.98	33.98	33.60	-1.05%	100
Nov 26, 2024	34.28	34.34	34.27	34.34	33.96	0.23%	1,200
Nov 25, 2024	34.20	34.26	34.20	34.26	33.88	1.66%	2,025
Nov 21, 2024	33.68	33.70	33.68	33.70	33.32	0.33%	1,100
Nov 20, 2024	33.53	33.59	33.53	33.59	33.21	-0.71%	7,400
Nov 19, 2024	33.84	33.84	33.80	33.83	33.45	-0.63%	3,200
Nov 18, 2024	34.06	34.14	34.04	34.05	33.66	0.55%	12,200
Nov 15, 2024	33.93	33.93	33.83	33.86	33.48	-0.65%	4,400
Nov 14, 2024	34.09	34.09	34.08	34.08	33.70	0.68%	500
Nov 13, 2024	33.83	33.85	33.78	33.85	33.47	-0.70%	1,801
Nov 12, 2024	34.05	34.09	34.05	34.09	33.71	-1.17%	218
Nov 11, 2024	34.56	34.58	34.50	34.50	34.11	0.69%	7,500
Nov 8, 2024	34.37	34.38	34.21	34.26	33.88	-1.04%	4,700
Nov 7, 2024	34.50	34.62	34.48	34.62	34.23	0.35%	9,100
Nov 6, 2024	34.41	34.50	34.13	34.50	34.11	1.47%	15,900
Nov 5, 2024	33.79	34.00	33.79	34.00	33.62	0.56%	4,500
Nov 4, 2024	33.80	34.02	33.76	33.81	33.43	-0.15%	12,000
Nov 1, 2024	33.70	33.94	33.70	33.86	33.48	0.03%	9,300
Oct 31, 2024	33.80	33.85	33.52	33.85	33.47	-	31,000
Oct 30, 2024	33.98	34.01	33.85	33.85	33.47	-0.06%	4,329
Oct 29, 2024	33.79	33.95	33.77	33.87	33.49	1.04%	11,489
Oct 28, 2024	33.54	33.61	33.52	33.52	33.15	0.54%	5,372
Oct 25, 2024	33.42	33.43	33.34	33.34	32.97	0.15%	3,400
Oct 24, 2024	33.14	33.29	33.13	33.29	32.92	1.09%	6,800
Oct 23, 2024	32.98	32.98	32.82	32.93	32.56	-1.94%	1,800
Oct 22, 2024	33.58	33.60	33.51	33.58	33.20	-1.24%	9,200
Oct 21, 2024	34.20	34.20	33.90	34.00	33.62	-1.51%	8,003
Oct 18, 2024	34.40	34.52	34.40	34.52	34.13	0.49%	2,200
Oct 17, 2024	34.34	34.35	34.34	34.35	33.97	0.20%	1,500
Oct 16, 2024	34.30	34.30	34.24	34.28	33.90	0.18%	1,300
Oct 15, 2024	34.62	34.62	34.19	34.22	33.84	-1.78%	3,100
Oct 11, 2024	34.74	34.84	34.74	34.84	34.45	0.66%	7,300
Oct 10, 2024	34.44	34.67	34.42	34.61	34.22	0.20%	7,400
Oct 9, 2024	34.36	34.54	34.36	34.54	34.15	-0.26%	1,200
Oct 8, 2024	34.70	34.75	34.63	34.63	34.24	0.32%	901
Oct 7, 2024	34.53	34.53	34.45	34.52	34.13	-0.23%	3,400
Oct 4, 2024	34.66	34.68	34.60	34.60	34.21	1.20%	1,200
Oct 3, 2024	34.08	34.19	33.99	34.19	33.81	-0.81%	6,600
Oct 1, 2024	34.47	34.47	34.47	34.47	34.08	0.15%	29,259
Sep 30, 2024	33.68	34.43	33.68	34.42	34.04	1.41%	4,151
Sep 27, 2024	34.26	34.37	33.94	33.94	33.56	-2.86%	9,200
Sep 26, 2024	34.83	34.97	34.82	34.94	34.55	2.92%	7,100
Sep 25, 2024	33.94	33.99	33.93	33.95	33.57	0.24%	2,405
Sep 24, 2024	34.01	34.01	33.87	33.87	33.49	-1.28%	1,300
Sep 23, 2024	34.28	34.32	34.28	34.31	33.93	0.06%	2,400
Sep 20, 2024	34.27	34.29	34.16	34.29	33.86	0.06%	1,800
Sep 19, 2024	34.21	34.33	34.15	34.27	33.84	2.12%	5,907
Sep 18, 2024	33.45	33.56	33.41	33.56	33.14	-0.27%	9,500
Sep 17, 2024	33.73	33.73	33.65	33.65	33.23	-0.71%	800
Sep 16, 2024	33.79	33.89	33.72	33.89	33.47	0.92%	13,762
Sep 13, 2024	33.60	33.61	33.58	33.58	33.16	-0.30%	4,900
Sep 12, 2024	33.38	33.68	33.38	33.68	33.26	1.78%	2,700
Sep 11, 2024	33.21	33.22	32.87	33.09	32.68	-0.66%	5,400
Sep 10, 2024	33.11	33.31	33.11	33.31	32.90	-0.06%	6,800
Sep 9, 2024	33.45	33.45	33.33	33.33	32.91	1.68%	600
Sep 6, 2024	33.31	33.35	32.67	32.78	32.37	-3.19%	8,403
Sep 5, 2024	33.87	33.87	33.71	33.86	33.44	0.36%	800
Sep 4, 2024	33.61	33.75	33.58	33.74	33.32	-0.97%	5,000
Sep 3, 2024	34.47	34.49	34.07	34.07	33.65	-0.82%	9,001
Aug 30, 2024	34.47	34.55	34.35	34.35	33.92	0.59%	3,000
Aug 29, 2024	34.31	34.44	34.14	34.15	33.72	0.38%	1,500
Aug 28, 2024	34.18	34.18	33.94	34.02	33.60	-0.28%	1,400