TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	37.15	37.15	37.15	37.15	37.15	0.11%	356
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
Mar 31, 2025	36.34	36.49	36.31	36.49	36.49	-0.41%	1,730
Mar 28, 2025	36.89	36.89	36.48	36.64	36.64	-2.32%	5,300
Mar 27, 2025	37.56	37.56	37.51	37.51	37.35	0.16%	900
Mar 26, 2025	37.76	37.76	37.45	37.45	37.29	-0.95%	7,500
Mar 25, 2025	37.77	37.81	37.77	37.81	37.65	0.11%	2,400
Mar 24, 2025	37.89	37.89	37.71	37.77	37.61	-0.53%	1,800
Mar 21, 2025	37.89	38.00	37.89	37.97	37.81	0.16%	2,100
Mar 20, 2025	37.88	37.91	37.88	37.91	37.75	-0.39%	1,800
Mar 19, 2025	37.84	38.10	37.82	38.06	37.90	1.30%	3,900
Mar 18, 2025	37.54	37.69	37.41	37.57	37.41	-0.34%	7,300
Mar 17, 2025	37.70	37.70	37.69	37.70	37.54	0.59%	600
Mar 14, 2025	37.48	37.48	37.48	37.48	37.32	0.97%	300
Mar 13, 2025	37.14	37.14	37.00	37.12	36.96	-	1,800
Mar 12, 2025	37.13	37.13	37.09	37.12	36.96	1.48%	1,200
Mar 11, 2025	36.78	36.78	36.58	36.58	36.42	-0.81%	6,700
Mar 10, 2025	37.38	37.38	36.76	36.88	36.73	-1.39%	13,600
Mar 7, 2025	37.21	37.40	37.21	37.40	37.24	0.92%	800
Mar 6, 2025	37.36	37.36	37.06	37.06	36.90	-0.83%	2,200
Mar 5, 2025	37.18	37.39	37.18	37.37	37.21	0.32%	1,200
Mar 4, 2025	36.94	37.28	36.65	37.25	37.09	-0.05%	5,400
Mar 3, 2025	37.39	37.41	37.23	37.27	37.11	1.77%	5,600
Feb 28, 2025	36.55	36.62	36.50	36.62	36.46	-1.03%	600