ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	35.47	35.47	35.47	35.47	35.47	-0.08%	1,104
Dec 23, 2024	35.40	35.50	35.30	35.50	35.50	-	2,402
Dec 20, 2024	35.60	35.60	35.50	35.50	35.50	-0.25%	1,022
Dec 19, 2024	35.55	35.60	35.55	35.59	35.59	-	3,400
Dec 18, 2024	36.15	36.18	35.58	35.59	35.59	-1.52%	3,900
Dec 17, 2024	36.14	36.14	36.14	36.14	36.14	0.03%	400
Dec 16, 2024	36.02	36.13	36.02	36.13	36.13	-0.25%	816
Dec 13, 2024	36.18	36.31	36.18	36.22	36.22	-0.98%	1,900
Dec 12, 2024	36.59	36.62	36.58	36.58	36.58	-0.71%	5,806
Dec 11, 2024	36.84	36.84	36.84	36.84	36.84	1.21%	807
Dec 10, 2024	36.40	36.43	36.36	36.40	36.40	-0.44%	1,814
Dec 9, 2024	36.74	36.74	36.52	36.56	36.56	-0.49%	6,135
Dec 6, 2024	36.77	36.78	36.73	36.74	36.74	0.77%	7,600
Dec 5, 2024	36.51	36.51	36.44	36.46	36.46	-0.46%	1,023
Dec 4, 2024	36.75	36.75	36.59	36.63	36.63	-0.54%	3,400
Dec 3, 2024	36.73	36.87	36.69	36.83	36.83	1.35%	7,800
Dec 2, 2024	36.05	36.38	36.05	36.34	36.34	1.48%	3,500
Nov 29, 2024	35.49	35.83	35.41	35.81	35.81	2.05%	2,615
Nov 28, 2024	35.25	35.33	35.07	35.09	35.09	0.60%	8,718
Nov 27, 2024	35.12	35.12	34.88	34.88	34.88	-0.51%	2,622
Nov 26, 2024	35.12	35.12	35.06	35.06	35.06	-0.03%	1,643
Nov 25, 2024	35.05	35.07	35.05	35.07	35.07	0.89%	9,016
Nov 22, 2024	34.74	34.80	34.74	34.76	34.76	0.58%	1,315
Nov 21, 2024	34.53	34.60	34.50	34.56	34.56	0.44%	4,601
Nov 20, 2024	34.37	34.41	34.30	34.41	34.41	-0.64%	707
Nov 19, 2024	34.72	34.72	34.63	34.63	34.63	-0.29%	2,438
Nov 18, 2024	34.93	34.93	34.70	34.73	34.73	-0.46%	8,440
Nov 15, 2024	34.70	34.89	34.68	34.89	34.89	-0.11%	4,000
Nov 14, 2024	34.82	34.97	34.82	34.93	34.93	0.43%	23,518
Nov 13, 2024	34.83	34.83	34.65	34.78	34.78	-0.57%	2,800
Nov 12, 2024	35.39	35.39	34.83	34.98	34.98	-1.82%	9,627
Nov 11, 2024	35.38	35.63	35.38	35.63	35.63	0.74%	800
Nov 8, 2024	35.51	35.51	35.26	35.37	35.37	-0.34%	13,639
Nov 7, 2024	35.20	35.52	35.20	35.49	35.49	0.23%	5,800
Nov 6, 2024	35.23	35.41	35.23	35.41	35.41	1.17%	1,733
Nov 5, 2024	35.04	35.04	35.00	35.00	35.00	0.75%	1,600
Nov 4, 2024	34.49	34.87	34.49	34.74	34.74	0.03%	9,500
Nov 1, 2024	34.74	34.75	34.73	34.73	34.73	0.38%	600
Oct 31, 2024	34.46	34.60	34.46	34.60	34.60	-0.80%	8,810
Oct 30, 2024	34.88	34.88	34.88	34.88	34.88	0.09%	103
Oct 29, 2024	34.64	34.85	34.64	34.85	34.85	1.22%	600
Oct 28, 2024	34.49	34.52	34.39	34.43	34.43	0.47%	242,400
Oct 25, 2024	34.21	34.27	34.21	34.27	34.27	0.62%	318
Oct 24, 2024	34.06	34.06	34.06	34.06	34.06	0.68%	942
Oct 23, 2024	33.93	33.93	33.83	33.83	33.83	-2.03%	3,124
Oct 22, 2024	34.56	34.56	34.53	34.53	34.53	-1.34%	402
Oct 21, 2024	35.28	35.28	34.98	35.00	35.00	-1.33%	1,915
Oct 18, 2024	35.48	35.48	35.40	35.47	35.47	0.57%	1,311
Oct 17, 2024	35.58	35.58	35.27	35.27	35.27	-0.42%	2,900
Oct 16, 2024	35.31	35.42	35.31	35.42	35.42	0.34%	712
Oct 15, 2024	35.54	35.54	35.29	35.30	35.30	-1.37%	1,635
Oct 11, 2024	35.77	35.79	35.77	35.79	35.79	0.22%	503
Oct 10, 2024	35.49	35.71	35.49	35.71	35.71	0.06%	6,726
Oct 9, 2024	35.56	35.70	35.56	35.69	35.69	0.54%	841
Oct 8, 2024	35.50	35.50	35.50	35.50	35.50	-	-
Oct 7, 2024	35.34	35.59	35.34	35.50	35.50	-0.92%	800
Oct 4, 2024	35.80	35.83	35.70	35.83	35.83	1.36%	615
Oct 3, 2024	35.23	35.35	35.23	35.35	35.35	-0.28%	1,503
Oct 2, 2024	35.38	35.45	35.38	35.45	35.45	-0.81%	1,700
Oct 1, 2024	35.70	35.74	35.40	35.74	35.74	0.28%	2,000
Sep 30, 2024	35.63	35.64	35.63	35.64	35.64	0.39%	420
Sep 27, 2024	35.57	35.74	35.48	35.50	35.50	-2.42%	6,000
Sep 26, 2024	36.00	36.38	36.00	36.38	36.22	2.83%	3,600
Sep 25, 2024	35.38	35.38	35.38	35.38	35.22	0.34%	100
Sep 24, 2024	35.36	35.36	35.26	35.26	35.10	-1.43%	200
Sep 23, 2024	35.76	35.77	35.76	35.77	35.61	0.65%	400
Sep 20, 2024	35.54	35.54	35.54	35.54	35.38	-0.45%	400
Sep 19, 2024	35.57	35.70	35.57	35.70	35.54	2.06%	700
Sep 18, 2024	34.98	34.98	34.98	34.98	34.83	0.03%	300
Sep 17, 2024	35.19	35.19	34.97	34.97	34.82	-1.07%	1,300
Sep 16, 2024	35.09	35.35	35.09	35.35	35.19	0.77%	1,600
Sep 13, 2024	34.99	35.08	34.99	35.08	34.93	-0.26%	500
Sep 12, 2024	34.78	35.17	34.78	35.17	35.02	1.12%	100
Sep 11, 2024	34.31	34.78	34.31	34.78	34.63	0.09%	1,700
Sep 10, 2024	34.58	34.77	34.57	34.75	34.60	0.20%	3,300
Sep 9, 2024	34.69	34.86	34.68	34.68	34.53	1.82%	4,700
Sep 6, 2024	34.35	34.35	34.06	34.06	33.91	-3.16%	12,000
Sep 5, 2024	34.99	35.20	34.99	35.17	35.02	0.57%	2,700
Sep 4, 2024	35.04	35.12	34.89	34.97	34.81	-1.41%	6,100
Sep 3, 2024	35.79	35.92	35.47	35.47	35.31	-0.70%	4,800
Aug 30, 2024	35.90	35.91	35.72	35.72	35.56	-0.22%	1,200
Aug 29, 2024	35.65	35.80	35.65	35.80	35.64	1.04%	700
Aug 28, 2024	35.70	35.72	35.43	35.43	35.27	-0.39%	4,000
Aug 27, 2024	35.54	35.59	35.47	35.57	35.41	0.74%	9,900
Aug 26, 2024	35.49	35.49	35.31	35.31	35.15	-1.20%	400
Aug 23, 2024	35.62	35.74	35.62	35.74	35.58	0.48%	200
Aug 22, 2024	35.46	35.57	35.46	35.57	35.41	0.48%	1,100
Aug 21, 2024	35.40	35.40	35.35	35.40	35.24	0.91%	2,500
Aug 20, 2024	35.09	35.09	35.08	35.08	34.93	-0.51%	300
Aug 19, 2024	35.23	35.33	35.23	35.26	35.10	0.92%	600
Aug 16, 2024	34.80	35.00	34.80	34.94	34.79	0.26%	800
Aug 15, 2024	34.70	34.85	34.70	34.85	34.70	2.11%	2,900
Aug 14, 2024	34.13	34.13	34.13	34.13	33.98	0.38%	-
Aug 13, 2024	33.70	34.00	33.70	34.00	33.85	2.56%	800
Aug 12, 2024	32.97	33.18	32.97	33.15	33.00	0.79%	7,500
Aug 9, 2024	32.89	32.94	32.80	32.89	32.75	-0.87%	3,500
Aug 8, 2024	33.09	33.18	33.09	33.18	33.03	1.22%	1,800
Aug 7, 2024	33.21	33.41	32.78	32.78	32.64	1.77%	4,200
Aug 6, 2024	32.29	32.29	31.80	32.21	32.07	-2.60%	3,800
Aug 2, 2024	33.50	33.50	32.88	33.07	32.92	-4.23%	2,300