TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	42.29	42.29	42.27	42.29	-	-0.40%	1,094
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
Dec 1, 2025	42.50	42.72	42.50	42.63	42.48	-0.63%	9,750
Nov 28, 2025	42.75	42.90	42.74	42.90	42.75	0.44%	3,030
Nov 27, 2025	43.14	43.24	42.71	42.71	42.56	-1.13%	1,067
Nov 26, 2025	42.98	43.20	42.98	43.20	43.05	1.17%	2,123
Nov 25, 2025	42.40	42.70	42.34	42.70	42.55	0.38%	1,407
Nov 24, 2025	42.23	42.54	42.23	42.54	42.39	1.15%	3,759
Nov 21, 2025	41.84	42.06	41.84	42.06	41.91	1.39%	2,268
Nov 20, 2025	41.99	42.14	41.48	41.48	41.33	-1.17%	4,258
Nov 19, 2025	41.85	41.97	41.83	41.97	41.82	0.53%	408
Nov 18, 2025	41.89	41.89	41.68	41.75	41.60	-2.11%	5,056
Nov 17, 2025	43.22	43.22	42.65	42.65	42.50	-2.00%	5,930
Nov 14, 2025	43.30	43.52	43.30	43.52	43.37	1.12%	3,933
Nov 13, 2025	43.48	43.48	43.02	43.04	42.89	-1.31%	3,305
Nov 12, 2025	43.63	43.64	43.61	43.61	43.46	0.67%	1,236
Nov 11, 2025	43.24	43.32	43.24	43.32	43.17	0.12%	557
Nov 10, 2025	43.11	43.27	43.07	43.27	43.12	0.38%	1,492
Nov 7, 2025	42.91	43.11	42.91	43.11	42.95	-0.57%	438
Nov 6, 2025	43.22	43.36	43.22	43.35	43.20	0.56%	1,720
Nov 5, 2025	42.95	43.12	42.90	43.11	42.96	-0.21%	2,354
Nov 4, 2025	43.22	43.22	43.12	43.20	43.05	-0.51%	3,377
Nov 3, 2025	43.36	43.42	43.36	43.42	43.27	1.02%	357
Oct 31, 2025	43.10	43.17	42.92	42.98	42.83	0.49%	3,317
Oct 30, 2025	42.97	42.97	42.74	42.77	42.62	-0.23%	11,162
Oct 29, 2025	42.86	42.92	42.64	42.87	42.72	-0.74%	1,143
Oct 28, 2025	43.18	43.27	43.16	43.19	43.04	-0.14%	2,616
Oct 27, 2025	43.13	43.25	43.13	43.25	43.10	1.15%	9,291
Oct 24, 2025	42.85	42.85	42.76	42.76	42.61	0.45%	465
Oct 23, 2025	42.47	42.62	42.37	42.57	42.42	0.25%	3,364
Oct 22, 2025	42.83	42.83	42.40	42.47	42.32	-0.83%	4,176
Oct 21, 2025	42.99	42.99	42.78	42.82	42.67	-1.18%	2,949