TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	37.34	37.42	37.28	37.28	37.28	-0.48%	619
Jun 10, 2025	37.45	37.47	37.42	37.46	37.46	0.03%	2,021
Jun 9, 2025	37.45	37.45	37.45	37.45	37.45	0.13%	312
Jun 6, 2025	37.36	37.40	37.35	37.40	37.40	0.48%	2,702
Jun 5, 2025	37.35	37.35	37.22	37.22	37.22	-0.83%	300
Jun 4, 2025	37.59	37.60	37.50	37.53	37.53	-0.58%	32,700
Jun 3, 2025	37.75	37.75	37.75	37.75	37.75	-0.66%	208
Jun 2, 2025	37.70	38.00	37.70	38.00	38.00	0.82%	447
May 30, 2025	37.60	37.69	37.60	37.69	37.69	-0.08%	800
May 29, 2025	37.67	37.72	37.67	37.72	37.72	0.19%	701
May 28, 2025	37.88	37.88	37.65	37.65	37.65	-1.57%	3,219
May 27, 2025	37.98	38.25	37.98	38.25	38.25	1.22%	937
May 26, 2025	37.40	37.80	37.28	37.79	37.79	1.70%	2,614
May 23, 2025	37.03	37.16	37.03	37.16	37.16	0.05%	400
May 22, 2025	37.29	37.29	37.14	37.14	37.14	-0.30%	238
May 21, 2025	37.43	37.45	37.18	37.25	37.25	-1.56%	1,300
May 20, 2025	37.78	37.90	37.54	37.84	37.84	0.64%	14,249
May 16, 2025	37.27	37.60	37.27	37.60	37.60	0.51%	834
May 15, 2025	37.45	37.46	37.41	37.41	37.41	1.00%	6,910
May 14, 2025	37.48	37.48	37.01	37.04	37.04	-0.72%	1,000
May 13, 2025	37.32	37.42	37.28	37.31	37.31	-1.17%	7,900
May 12, 2025	37.61	37.75	37.50	37.75	37.75	1.62%	3,400
May 9, 2025	37.15	37.15	37.15	37.15	37.15	0.11%	400
May 8, 2025	36.99	37.11	36.99	37.11	37.11	1.01%	1,600
May 7, 2025	36.86	36.86	36.70	36.74	36.74	-0.68%	2,800
May 6, 2025	36.94	36.99	36.90	36.99	36.99	0.74%	1,100
May 5, 2025	36.72	36.72	36.72	36.72	36.72	-	-
May 2, 2025	36.68	36.72	36.65	36.72	36.72	0.30%	900
May 1, 2025	36.49	36.68	36.49	36.61	36.61	0.41%	2,323
Apr 30, 2025	36.49	36.50	36.36	36.46	36.46	-1.33%	3,545
Apr 29, 2025	36.75	36.96	36.74	36.95	36.95	0.38%	2,233
Apr 28, 2025	36.63	36.81	36.57	36.81	36.81	1.32%	4,702
Apr 25, 2025	36.02	36.34	36.02	36.33	36.33	0.83%	2,900
Apr 24, 2025	35.89	36.05	35.89	36.03	36.03	0.73%	1,400
Apr 23, 2025	35.77	36.00	35.74	35.77	35.77	0.85%	4,200
Apr 22, 2025	35.40	35.64	35.40	35.47	35.47	1.81%	11,544
Apr 21, 2025	34.75	34.84	34.70	34.84	34.84	-0.34%	2,422
Apr 17, 2025	35.14	35.20	34.96	34.96	34.96	1.69%	2,140
Apr 16, 2025	34.67	34.72	34.29	34.38	34.38	-1.86%	9,438
Apr 15, 2025	34.80	35.03	34.80	35.03	35.03	1.04%	9,427
Apr 14, 2025	34.64	34.82	34.43	34.67	34.67	1.82%	3,700
Apr 11, 2025	33.57	34.35	33.09	34.05	34.05	1.64%	31,041
Apr 10, 2025	34.07	34.14	32.91	33.50	33.50	-3.85%	13,225
Apr 9, 2025	32.62	34.84	32.25	34.84	34.84	6.74%	6,800
Apr 8, 2025	33.47	33.80	32.64	32.64	32.64	0.68%	7,901
Apr 7, 2025	32.05	33.40	32.05	32.42	32.42	-0.25%	8,426
Apr 4, 2025	33.53	33.53	32.50	32.50	32.50	-4.66%	11,244
Apr 3, 2025	34.44	34.44	34.05	34.09	34.09	-5.25%	5,739
Apr 2, 2025	35.79	35.98	35.79	35.98	35.98	-0.33%	300
Apr 1, 2025	36.13	36.13	36.00	36.10	36.10	-1.07%	4,148