TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	42.97	42.97	42.74	42.77	42.77	-0.23%	11,162
Oct 29, 2025	42.86	42.92	42.64	42.87	42.87	-0.74%	1,143
Oct 28, 2025	43.18	43.27	43.16	43.19	43.19	-0.14%	2,616
Oct 27, 2025	43.13	43.25	43.13	43.25	43.25	1.15%	9,300
Oct 24, 2025	42.85	42.85	42.76	42.76	42.76	0.45%	500
Oct 23, 2025	42.47	42.62	42.37	42.57	42.57	0.24%	3,400
Oct 22, 2025	42.83	42.83	42.40	42.47	42.47	-0.82%	4,200
Oct 21, 2025	42.99	42.99	42.78	42.82	42.82	-1.18%	2,949
Oct 20, 2025	43.18	43.35	43.18	43.33	43.33	2.29%	1,502
Oct 17, 2025	42.50	42.51	42.36	42.36	42.36	0.05%	700
Oct 16, 2025	42.34	42.34	42.34	42.34	42.34	0.12%	311
Oct 15, 2025	42.25	42.29	42.24	42.29	42.29	1.08%	2,700
Oct 14, 2025	41.27	41.84	41.27	41.84	41.84	2.80%	4,200
Oct 10, 2025	41.58	41.58	40.70	40.70	40.70	-3.94%	5,922
Oct 9, 2025	42.45	42.45	42.29	42.37	42.37	0.47%	1,500
Oct 8, 2025	42.17	42.17	42.17	42.17	42.17	-0.57%	317
Oct 7, 2025	42.65	42.70	42.36	42.41	42.41	-1.58%	3,311
Oct 6, 2025	42.85	43.18	42.85	43.09	43.09	1.72%	4,746
Oct 3, 2025	42.36	42.36	42.30	42.36	42.36	1.78%	2,300
Oct 2, 2025	41.65	41.72	41.56	41.62	41.62	-0.38%	3,000
Oct 1, 2025	41.79	41.79	41.78	41.78	41.78	1.16%	524
Sep 30, 2025	41.30	41.30	41.30	41.30	41.30	-0.63%	400
Sep 29, 2025	41.78	41.78	41.56	41.56	41.56	-0.38%	711
Sep 26, 2025	41.56	41.74	41.56	41.72	41.57	0.29%	5,105
Sep 25, 2025	41.54	41.60	41.51	41.60	41.45	-0.72%	1,000
Sep 24, 2025	41.90	41.90	41.90	41.90	41.75	-	120
Sep 23, 2025	41.98	41.98	41.90	41.90	41.75	-	600
Sep 22, 2025	41.52	41.90	41.52	41.90	41.75	0.92%	4,100
Sep 19, 2025	41.80	41.80	41.50	41.52	41.37	-0.46%	5,628
Sep 18, 2025	41.71	41.71	41.71	41.71	41.56	-	-
Sep 17, 2025	41.91	41.91	41.71	41.71	41.56	-0.05%	1,731
Sep 16, 2025	41.73	41.73	41.73	41.73	41.58	-0.12%	-
Sep 15, 2025	41.69	41.89	41.69	41.78	41.63	0.10%	5,100
Sep 12, 2025	41.82	41.82	41.74	41.74	41.59	-0.14%	1,400
Sep 11, 2025	41.80	41.80	41.80	41.80	41.65	0.58%	129
Sep 10, 2025	41.62	41.63	41.54	41.56	41.41	-0.26%	1,927
Sep 9, 2025	41.67	41.67	41.67	41.67	41.52	-0.02%	-
Sep 8, 2025	41.72	41.72	41.68	41.68	41.53	2.76%	1,300
Sep 5, 2025	40.56	40.56	40.56	40.56	40.41	1.20%	-
Sep 4, 2025	40.08	40.08	40.08	40.08	39.94	0.17%	-
Sep 3, 2025	40.08	40.08	40.01	40.01	39.87	-0.32%	1,000
Sep 2, 2025	40.08	40.14	40.08	40.14	40.00	0.17%	800
Aug 29, 2025	40.41	40.41	40.07	40.07	39.93	-1.62%	1,800
Aug 28, 2025	40.78	40.78	40.73	40.73	40.58	-0.02%	700
Aug 27, 2025	40.74	40.74	40.74	40.74	40.59	-	-
Aug 26, 2025	40.69	40.74	40.57	40.74	40.59	-0.27%	2,000
Aug 25, 2025	40.88	40.88	40.85	40.85	40.70	0.20%	2,300
Aug 22, 2025	40.77	40.77	40.77	40.77	40.62	0.07%	-
Aug 21, 2025	40.85	40.85	40.74	40.74	40.59	-1.00%	300
Aug 20, 2025	41.18	41.18	41.15	41.15	41.00	-0.39%	600