TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	50.26	50.80	50.26	50.80	-	1.86%	13,548
Jun 16, 2026	49.93	50.21	49.87	49.87	49.87	0.18%	5,932
Jun 15, 2026	50.20	50.20	49.70	49.78	49.78	1.76%	9,933
Jun 12, 2026	48.49	48.92	48.48	48.92	48.92	0.91%	630
Jun 11, 2026	47.40	48.56	47.40	48.48	48.48	2.78%	8,644
Jun 10, 2026	47.47	47.71	47.17	47.17	47.17	-1.83%	2,509
Jun 9, 2026	48.78	48.78	47.51	48.05	48.05	-0.23%	9,118
Jun 8, 2026	48.55	48.55	48.16	48.16	48.16	0.71%	1,134
Jun 5, 2026	48.97	48.97	47.79	47.82	47.82	-3.10%	9,207
Jun 4, 2026	49.37	49.43	49.34	49.35	49.35	0.16%	3,434
Jun 3, 2026	49.30	49.31	49.14	49.27	49.27	0.94%	2,547
Jun 2, 2026	48.58	48.81	48.43	48.81	48.81	0.43%	9,483
Jun 1, 2026	48.54	48.70	48.28	48.60	48.60	0.10%	16,532
May 29, 2026	48.48	48.67	48.45	48.55	48.55	0.21%	6,413
May 28, 2026	48.25	48.50	48.25	48.45	48.45	0.44%	3,895
May 27, 2026	48.24	48.28	48.24	48.24	48.24	-0.62%	3,362
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