TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	48.24	48.28	48.20	48.25	-	-0.60%	3,337
May 26, 2026	48.95	48.95	48.50	48.54	48.54	-1.20%	2,131
May 25, 2026	49.15	49.15	48.67	49.13	49.13	2.63%	3,001
May 22, 2026	47.92	47.96	47.83	47.87	47.87	0.44%	5,817
May 21, 2026	46.91	47.67	46.91	47.66	47.66	0.55%	1,313
May 20, 2026	46.90	47.42	46.90	47.40	47.40	0.72%	7,054
May 19, 2026	46.90	47.06	46.90	47.06	47.06	-0.78%	1,541
May 15, 2026	47.44	47.50	47.43	47.43	47.43	-0.92%	36,369
May 14, 2026	48.01	48.01	47.87	47.87	47.87	-0.83%	2,213
May 13, 2026	48.24	48.31	48.19	48.27	48.27	0.96%	3,235
May 12, 2026	47.75	47.81	47.56	47.81	47.81	0.13%	1,581
May 11, 2026	47.77	47.82	47.75	47.75	47.75	0.17%	1,592
May 8, 2026	47.78	47.83	47.64	47.67	47.67	1.43%	2,047
May 7, 2026	47.29	47.47	47.00	47.00	47.00	-0.51%	7,835
May 6, 2026	47.13	47.30	47.08	47.24	47.24	2.54%	5,292
May 5, 2026	45.80	46.07	45.65	46.07	46.07	1.45%	4,780
May 4, 2026	46.40	46.40	45.41	45.41	45.41	-0.12%	1,183
May 1, 2026	45.88	45.88	45.40	45.47	45.47	-0.97%	13,505
Apr 30, 2026	45.47	45.95	45.47	45.91	45.91	2.18%	4,969
Apr 29, 2026	45.04	45.04	44.88	44.93	44.93	-1.04%	3,553
Apr 28, 2026	45.35	45.44	45.32	45.40	45.40	0.31%	667
Apr 27, 2026	45.10	45.36	45.10	45.26	45.26	0.35%	2,645
Apr 24, 2026	44.92	45.27	44.92	45.10	45.10	-0.13%	3,267
Apr 23, 2026	45.50	45.50	44.83	45.16	45.16	-0.62%	9,096
Apr 22, 2026	45.50	45.50	45.33	45.44	45.44	0.33%	11,216
Apr 21, 2026	45.99	45.99	45.29	45.29	45.29	-1.88%	7,387
Apr 20, 2026	46.40	46.40	46.06	46.16	46.16	-1.33%	5,950
Apr 17, 2026	46.72	46.97	46.63	46.78	46.78	0.97%	1,567
Apr 16, 2026	46.73	46.73	46.33	46.33	46.33	-0.13%	3,566
Apr 15, 2026	46.37	46.40	46.27	46.39	46.39	-0.62%	6,770
Apr 14, 2026	46.61	46.75	46.61	46.68	46.68	1.13%	617
Apr 13, 2026	46.18	46.18	45.57	46.16	46.16	-0.26%	3,359
Apr 10, 2026	46.25	46.28	46.14	46.28	46.28	0.06%	1,487
Apr 9, 2026	45.96	46.49	45.79	46.25	46.25	-1.15%	13,271
Apr 8, 2026	47.23	47.26	46.79	46.79	46.79	3.75%	8,777
Apr 7, 2026	44.55	45.10	44.55	45.10	45.10	-0.20%	5,476
Apr 6, 2026	44.98	45.28	44.98	45.19	45.19	-0.04%	9,901
Apr 2, 2026	44.57	45.40	44.40	45.21	45.21	-0.94%	2,672
Apr 1, 2026	45.72	45.83	45.54	45.64	45.64	2.56%	25,439
Mar 31, 2026	43.72	44.50	43.65	44.50	44.50	2.91%	16,707
Mar 30, 2026	43.74	43.78	43.19	43.24	43.24	0.47%	5,480
Mar 27, 2026	43.32	43.62	43.10	43.17	43.04	-1.33%	12,543
Mar 26, 2026	44.03	44.30	43.75	43.75	43.62	-1.95%	8,140
Mar 25, 2026	44.37	44.82	44.37	44.62	44.48	2.06%	1,637
Mar 24, 2026	43.69	43.97	43.37	43.72	43.59	-0.17%	17,235
Mar 23, 2026	44.06	44.06	43.35	43.80	43.66	3.24%	13,015
Mar 20, 2026	43.53	43.71	42.22	42.42	42.29	-2.37%	8,580
Mar 19, 2026	44.00	44.00	43.11	43.45	43.32	-1.16%	10,204
Mar 18, 2026	44.49	44.49	43.96	43.96	43.83	-1.19%	2,764
Mar 17, 2026	44.25	44.61	44.25	44.49	44.35	0.25%	2,629