TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	48.52	48.69	48.40	48.56	-	0.04%	4,479
Feb 11, 2026	48.52	48.58	48.35	48.54	48.54	1.27%	7,448
Feb 10, 2026	47.87	48.13	47.87	47.93	47.93	1.65%	8,317
Feb 9, 2026	46.82	47.15	46.75	47.15	47.15	1.46%	4,024
Feb 6, 2026	46.17	46.47	46.12	46.47	46.47	3.47%	6,961
Feb 5, 2026	44.86	45.00	44.78	44.91	44.91	-1.38%	10,802
Feb 4, 2026	45.80	45.81	45.39	45.54	45.54	1.43%	4,971
Feb 3, 2026	44.99	45.00	44.75	44.90	44.90	0.31%	953
Feb 2, 2026	44.46	44.76	44.46	44.76	44.76	0.77%	2,887
Jan 30, 2026	44.39	44.42	44.31	44.42	44.42	-0.31%	2,358
Jan 29, 2026	44.45	44.59	44.09	44.56	44.56	1.32%	4,616
Jan 28, 2026	44.17	44.17	43.98	43.98	43.98	-1.37%	1,372
Jan 27, 2026	44.47	44.65	44.47	44.59	44.59	0.27%	2,965
Jan 26, 2026	44.64	44.68	44.39	44.47	44.47	0.72%	7,111
Jan 23, 2026	44.31	44.31	44.11	44.15	44.15	-1.03%	2,053
Jan 22, 2026	44.82	44.82	44.61	44.61	44.61	-0.29%	5,761
Jan 21, 2026	44.49	44.79	44.42	44.74	44.74	1.57%	16,559
Jan 20, 2026	44.31	44.44	44.05	44.05	44.05	-3.08%	5,294
Jan 19, 2026	45.42	45.45	45.25	45.45	45.45	0.09%	2,856
Jan 16, 2026	45.40	45.47	45.40	45.41	45.41	0.26%	3,786
Jan 15, 2026	45.29	45.29	45.29	45.29	45.29	0.71%	721
Jan 14, 2026	45.13	45.13	44.97	44.97	44.97	0.73%	4,693
Jan 13, 2026	44.95	44.95	44.58	44.65	44.65	-0.88%	8,237
Jan 12, 2026	44.82	45.14	44.82	45.04	45.04	0.29%	11,404
Jan 9, 2026	44.40	44.91	44.40	44.91	44.91	2.96%	1,861
Jan 8, 2026	43.67	43.67	43.62	43.62	43.62	-0.43%	1,714
Jan 7, 2026	43.81	43.81	43.81	43.81	43.81	0.16%	1,005
Jan 6, 2026	43.68	43.78	43.66	43.74	43.74	0.31%	9,212
Jan 5, 2026	43.44	43.64	43.33	43.61	43.61	2.36%	2,584
Jan 2, 2026	42.45	42.65	42.44	42.60	42.60	0.71%	11,127
Dec 31, 2025	42.29	42.30	42.27	42.30	42.30	-0.38%	1,194
Dec 30, 2025	42.56	42.56	42.46	42.46	42.46	-0.40%	5,164
Dec 29, 2025	42.40	42.63	42.35	42.63	42.48	0.31%	5,328
Dec 24, 2025	42.50	42.50	42.20	42.50	42.35	-0.12%	1,844
Dec 23, 2025	42.80	42.80	42.54	42.55	42.40	0.33%	2,975
Dec 22, 2025	42.32	42.41	42.32	42.41	42.26	-0.45%	609
Dec 19, 2025	42.59	42.60	42.58	42.60	42.45	0.80%	575
Dec 18, 2025	42.26	42.35	42.13	42.26	42.11	0.24%	5,864
Dec 17, 2025	42.19	42.19	42.16	42.16	42.01	-1.24%	1,045
Dec 16, 2025	42.83	42.83	42.54	42.69	42.54	-1.09%	4,148
Dec 15, 2025	43.10	43.16	43.10	43.16	43.01	1.08%	358
Dec 12, 2025	42.69	42.81	42.69	42.70	42.55	-0.47%	1,735
Dec 11, 2025	42.82	42.90	42.82	42.90	42.75	0.52%	1,186
Dec 10, 2025	42.64	42.69	42.64	42.68	42.53	0.02%	2,426
Dec 9, 2025	42.61	42.68	42.61	42.67	42.52	0.42%	24,524
Dec 8, 2025	42.68	42.68	42.47	42.49	42.34	-0.63%	1,183
Dec 5, 2025	42.75	42.97	42.75	42.76	42.61	-0.67%	2,612
Dec 4, 2025	43.05	43.05	43.05	43.05	42.90	1.89%	374
Dec 3, 2025	42.25	42.25	42.25	42.25	42.10	-0.73%	764
Dec 2, 2025	42.68	42.68	42.55	42.56	42.41	-0.16%	965