ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	36.63	36.63	36.44	36.44	36.44	0.47%	3,000
Jan 28, 2025	36.27	36.27	36.27	36.27	36.27	0.50%	422
Jan 27, 2025	36.07	36.15	36.05	36.09	36.09	-0.96%	3,705
Jan 24, 2025	36.23	36.45	36.23	36.44	36.44	1.11%	1,904
Jan 23, 2025	35.84	36.05	35.84	36.04	36.04	0.56%	834
Jan 22, 2025	35.89	35.90	35.84	35.84	35.84	0.22%	2,104
Jan 21, 2025	35.85	35.85	35.58	35.76	35.76	1.91%	1,307
Jan 20, 2025	35.14	35.14	35.09	35.09	35.09	-1.10%	1,100
Jan 17, 2025	35.35	35.48	35.35	35.48	35.48	0.94%	2,403
Jan 16, 2025	35.10	35.19	35.10	35.15	35.15	-0.03%	900
Jan 15, 2025	35.00	35.16	35.00	35.16	35.16	1.12%	400
Jan 14, 2025	34.74	34.77	34.74	34.77	34.77	-0.32%	300
Jan 13, 2025	34.45	34.90	34.45	34.88	34.88	-	4,700
Jan 10, 2025	35.00	35.00	34.85	34.88	34.88	-1.97%	1,346
Jan 9, 2025	35.54	35.58	35.14	35.58	35.58	-0.34%	4,612
Jan 8, 2025	35.70	35.70	35.70	35.70	35.70	-0.31%	336
Jan 7, 2025	36.03	36.03	35.81	35.81	35.81	0.03%	2,410
Jan 6, 2025	35.93	35.93	35.80	35.80	35.80	-0.64%	1,000
Jan 3, 2025	35.69	36.03	35.69	36.03	36.03	0.56%	605
Jan 2, 2025	35.97	36.00	35.68	35.83	35.83	0.28%	7,329
Dec 31, 2024	36.13	36.18	35.73	35.73	35.73	-0.11%	20,700
Dec 30, 2024	35.83	35.83	35.77	35.77	35.77	-0.56%	500
Dec 27, 2024	35.55	35.97	35.55	35.97	35.81	1.41%	800
Dec 24, 2024	35.47	35.47	35.47	35.47	35.31	-0.08%	1,100
Dec 23, 2024	35.40	35.50	35.30	35.50	35.34	-	2,400
Dec 20, 2024	35.60	35.60	35.50	35.50	35.34	-0.25%	1,000
Dec 19, 2024	35.55	35.60	35.55	35.59	35.43	-	3,400
Dec 18, 2024	36.15	36.18	35.58	35.59	35.43	-1.52%	3,900
Dec 17, 2024	36.14	36.14	36.14	36.14	35.98	0.03%	400
Dec 16, 2024	36.02	36.13	36.02	36.13	35.97	-0.25%	800
Dec 13, 2024	36.18	36.31	36.18	36.22	36.06	-0.98%	1,900
Dec 12, 2024	36.59	36.62	36.58	36.58	36.42	-0.71%	5,800
Dec 11, 2024	36.84	36.84	36.84	36.84	36.68	1.21%	800
Dec 10, 2024	36.40	36.43	36.36	36.40	36.24	-0.44%	1,800
Dec 9, 2024	36.74	36.74	36.52	36.56	36.40	-0.49%	6,100
Dec 6, 2024	36.77	36.78	36.73	36.74	36.58	0.77%	7,600
Dec 5, 2024	36.51	36.51	36.44	36.46	36.30	-0.46%	1,000
Dec 4, 2024	36.75	36.75	36.59	36.63	36.47	-0.54%	3,400
Dec 3, 2024	36.73	36.87	36.69	36.83	36.67	1.35%	7,800
Dec 2, 2024	36.05	36.38	36.05	36.34	36.18	1.48%	3,500
Nov 29, 2024	35.49	35.83	35.41	35.81	35.65	2.05%	2,600
Nov 28, 2024	35.25	35.33	35.07	35.09	34.93	0.60%	8,700
Nov 27, 2024	35.12	35.12	34.88	34.88	34.72	-0.51%	2,600
Nov 26, 2024	35.12	35.12	35.06	35.06	34.90	-0.03%	1,600
Nov 25, 2024	35.05	35.07	35.05	35.07	34.91	0.89%	9,000
Nov 22, 2024	34.74	34.80	34.74	34.76	34.61	0.58%	1,300
Nov 21, 2024	34.53	34.60	34.50	34.56	34.41	0.44%	4,600
Nov 20, 2024	34.37	34.41	34.30	34.41	34.26	-0.64%	700
Nov 19, 2024	34.72	34.72	34.63	34.63	34.48	-0.29%	2,400
Nov 18, 2024	34.93	34.93	34.70	34.73	34.58	-0.46%	8,400
Nov 15, 2024	34.70	34.89	34.68	34.89	34.73	-0.11%	4,000
Nov 14, 2024	34.82	34.97	34.82	34.93	34.77	0.43%	23,500
Nov 13, 2024	34.83	34.83	34.65	34.78	34.63	-0.57%	2,800
Nov 12, 2024	35.39	35.39	34.83	34.98	34.82	-1.82%	9,600
Nov 11, 2024	35.38	35.63	35.38	35.63	35.47	0.74%	800
Nov 8, 2024	35.51	35.51	35.26	35.37	35.21	-0.34%	13,600
Nov 7, 2024	35.20	35.52	35.20	35.49	35.33	0.23%	5,800
Nov 6, 2024	35.23	35.41	35.23	35.41	35.25	1.17%	1,700
Nov 5, 2024	35.04	35.04	35.00	35.00	34.84	0.75%	1,600
Nov 4, 2024	34.49	34.87	34.49	34.74	34.59	0.03%	9,500
Nov 1, 2024	34.74	34.75	34.73	34.73	34.58	0.38%	600
Oct 31, 2024	34.46	34.60	34.46	34.60	34.45	-0.80%	8,800
Oct 30, 2024	34.88	34.88	34.88	34.88	34.72	0.09%	100
Oct 29, 2024	34.64	34.85	34.64	34.85	34.69	1.22%	600
Oct 28, 2024	34.49	34.52	34.39	34.43	34.28	0.47%	242,400
Oct 25, 2024	34.21	34.27	34.21	34.27	34.12	0.62%	300
Oct 24, 2024	34.06	34.06	34.06	34.06	33.91	0.68%	900
Oct 23, 2024	33.93	33.93	33.83	33.83	33.68	-2.03%	3,100
Oct 22, 2024	34.56	34.56	34.53	34.53	34.38	-1.34%	400
Oct 21, 2024	35.28	35.28	34.98	35.00	34.84	-1.33%	1,900
Oct 18, 2024	35.48	35.48	35.40	35.47	35.31	0.57%	1,300
Oct 17, 2024	35.58	35.58	35.27	35.27	35.11	-0.42%	2,900
Oct 16, 2024	35.31	35.42	35.31	35.42	35.26	0.34%	700
Oct 15, 2024	35.54	35.54	35.29	35.30	35.14	-1.37%	1,600
Oct 11, 2024	35.77	35.79	35.77	35.79	35.63	0.22%	500
Oct 10, 2024	35.49	35.71	35.49	35.71	35.55	0.06%	6,700
Oct 9, 2024	35.56	35.70	35.56	35.69	35.53	0.54%	800
Oct 8, 2024	35.50	35.50	35.50	35.50	35.34	-	-
Oct 7, 2024	35.34	35.59	35.34	35.50	35.34	-0.92%	800
Oct 4, 2024	35.80	35.83	35.70	35.83	35.67	1.36%	600
Oct 3, 2024	35.23	35.35	35.23	35.35	35.19	-0.28%	1,500
Oct 2, 2024	35.38	35.45	35.38	35.45	35.29	-0.81%	1,700
Oct 1, 2024	35.70	35.74	35.40	35.74	35.58	0.28%	2,000
Sep 30, 2024	35.63	35.64	35.63	35.64	35.48	0.39%	400
Sep 27, 2024	35.57	35.74	35.48	35.50	35.34	-2.42%	6,000
Sep 26, 2024	36.00	36.38	36.00	36.38	36.06	2.83%	3,600
Sep 25, 2024	35.38	35.38	35.38	35.38	35.07	0.34%	100
Sep 24, 2024	35.36	35.36	35.26	35.26	34.95	-1.43%	200
Sep 23, 2024	35.76	35.77	35.76	35.77	35.45	0.65%	400
Sep 20, 2024	35.54	35.54	35.54	35.54	35.23	-0.45%	400
Sep 19, 2024	35.57	35.70	35.57	35.70	35.38	2.06%	700
Sep 18, 2024	34.98	34.98	34.98	34.98	34.67	0.03%	300
Sep 17, 2024	35.19	35.19	34.97	34.97	34.66	-1.07%	1,300
Sep 16, 2024	35.09	35.35	35.09	35.35	35.04	0.77%	1,600
Sep 13, 2024	34.99	35.08	34.99	35.08	34.77	-0.26%	500
Sep 12, 2024	34.78	35.17	34.78	35.17	34.86	1.12%	100
Sep 11, 2024	34.31	34.78	34.31	34.78	34.47	0.09%	1,700
Sep 10, 2024	34.58	34.77	34.57	34.75	34.44	0.20%	3,300
Sep 9, 2024	34.69	34.86	34.68	34.68	34.37	1.82%	4,700
Sep 6, 2024	34.35	34.35	34.06	34.06	33.76	-3.16%	12,000