TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	42.65	42.70	42.36	42.36	42.36	-1.69%	3,203
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%	5,100
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	-	100
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%	5,600
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%	1,700
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%	100
Sep 10, 2025	41.62	41.63	41.54	41.56	41.41	-0.26%	1,900
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
Aug 19, 2025	41.46	41.46	41.31	41.31	41.16	-	400
Aug 18, 2025	41.31	41.42	41.31	41.31	41.16	0.12%	2,000
Aug 15, 2025	41.09	41.26	41.09	41.26	41.11	1.65%	400
Aug 14, 2025	40.68	40.68	40.59	40.59	40.44	-0.20%	700
Aug 13, 2025	40.66	40.68	40.66	40.67	40.52	-0.05%	1,500
Aug 12, 2025	40.61	40.70	40.58	40.69	40.54	1.75%	1,600
Aug 11, 2025	39.99	40.00	39.99	39.99	39.85	-	700
Aug 8, 2025	39.91	39.99	39.91	39.99	39.85	1.83%	1,600
Aug 7, 2025	39.22	39.27	39.22	39.27	39.13	1.19%	500
Aug 6, 2025	38.81	38.81	38.81	38.81	38.67	0.52%	200
Aug 5, 2025	38.68	38.68	38.52	38.61	38.47	1.61%	1,000
Aug 1, 2025	37.75	38.02	37.75	38.00	37.86	0.05%	11,500
Jul 31, 2025	38.03	38.03	37.94	37.98	37.84	-0.58%	700
Jul 30, 2025	38.16	38.20	38.16	38.20	38.06	0.76%	500
Jul 29, 2025	38.04	38.04	37.90	37.91	37.77	-0.11%	700
Jul 28, 2025	37.96	37.96	37.95	37.95	37.81	-1.79%	800