TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	37.07	37.21	37.07	37.15	37.15	1.12%	1,104
Jul 18, 2025	36.95	36.95	36.74	36.74	36.74	-0.86%	618
Jul 17, 2025	36.99	37.08	36.99	37.06	37.06	0.84%	1,010
Jul 16, 2025	36.59	36.75	36.59	36.75	36.75	0.19%	2,515
Jul 15, 2025	36.71	36.71	36.65	36.68	36.68	-0.84%	600
Jul 14, 2025	36.89	36.99	36.89	36.99	36.99	0.30%	1,200
Jul 11, 2025	37.00	37.00	36.84	36.88	36.88	-0.83%	5,400
Jul 10, 2025	37.19	37.19	37.13	37.19	37.19	-0.32%	2,500
Jul 9, 2025	37.31	37.31	37.31	37.31	37.31	-	-
Jul 8, 2025	37.00	37.31	37.00	37.31	37.31	0.73%	2,000
Jul 7, 2025	37.50	37.50	37.04	37.04	37.04	-2.29%	3,100
Jul 4, 2025	37.69	37.91	37.69	37.91	37.91	0.56%	2,700
Jul 3, 2025	37.68	37.87	37.66	37.70	37.70	-0.03%	900
Jul 2, 2025	37.62	37.71	37.62	37.71	37.71	-1.41%	400
Jun 30, 2025	38.25	38.25	38.25	38.25	38.25	-0.31%	400
Jun 27, 2025	38.19	38.40	38.19	38.37	38.37	1.67%	1,900
Jun 26, 2025	37.65	37.74	37.65	37.74	37.59	1.23%	1,100
Jun 25, 2025	37.28	37.28	37.28	37.28	37.13	-0.08%	-
Jun 24, 2025	37.19	37.31	37.19	37.31	37.16	0.97%	3,000
Jun 23, 2025	36.78	36.95	36.78	36.95	36.80	0.22%	2,400
Jun 20, 2025	36.84	36.88	36.84	36.87	36.72	-1.60%	1,800
Jun 19, 2025	37.46	37.47	37.46	37.47	37.32	0.35%	400
Jun 18, 2025	37.38	37.41	37.34	37.34	37.19	1.52%	1,100
Jun 17, 2025	37.00	37.00	36.78	36.78	36.63	-0.89%	1,900
Jun 16, 2025	37.28	37.28	37.11	37.11	36.96	0.22%	400
Jun 13, 2025	37.25	37.25	37.03	37.03	36.88	-0.70%	1,400
Jun 12, 2025	37.29	37.29	37.29	37.29	37.14	0.03%	-
Jun 11, 2025	37.34	37.42	37.28	37.28	37.14	-0.48%	600
Jun 10, 2025	37.45	37.47	37.42	37.46	37.31	0.03%	2,000
Jun 9, 2025	37.45	37.45	37.45	37.45	37.30	0.13%	300
Jun 6, 2025	37.36	37.40	37.35	37.40	37.25	0.48%	2,700
Jun 5, 2025	37.35	37.35	37.22	37.22	37.07	-0.83%	300
Jun 4, 2025	37.59	37.60	37.50	37.53	37.39	-0.58%	32,700
Jun 3, 2025	37.75	37.75	37.75	37.75	37.60	-0.66%	200
Jun 2, 2025	37.70	38.00	37.70	38.00	37.85	0.82%	400
May 30, 2025	37.60	37.69	37.60	37.69	37.54	-0.08%	800
May 29, 2025	37.67	37.72	37.67	37.72	37.57	0.19%	700
May 28, 2025	37.88	37.88	37.65	37.65	37.50	-1.57%	3,200
May 27, 2025	37.98	38.25	37.98	38.25	38.10	1.22%	900
May 26, 2025	37.40	37.80	37.28	37.79	37.64	1.70%	2,600
May 23, 2025	37.03	37.16	37.03	37.16	37.01	0.05%	400
May 22, 2025	37.29	37.29	37.14	37.14	36.99	-0.30%	200
May 21, 2025	37.43	37.45	37.18	37.25	37.10	-1.56%	1,300
May 20, 2025	37.78	37.90	37.54	37.84	37.69	0.64%	14,200
May 16, 2025	37.27	37.60	37.27	37.60	37.45	0.51%	800
May 15, 2025	37.45	37.46	37.41	37.41	37.26	1.00%	6,900
May 14, 2025	37.48	37.48	37.01	37.04	36.89	-0.72%	1,000
May 13, 2025	37.32	37.42	37.28	37.31	37.16	-1.17%	7,900
May 12, 2025	37.61	37.75	37.50	37.75	37.60	1.62%	3,400
May 9, 2025	37.15	37.15	37.15	37.15	37.00	0.11%	400