TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	51.48	51.66	51.44	51.51	51.51	1.54%	2,536
Sep 3, 2026	50.73	50.73	50.73	50.73	50.73	0.56%	476
Sep 2, 2026	50.26	50.55	50.26	50.45	50.45	0.12%	1,339
Sep 1, 2026	50.76	50.78	50.37	50.39	50.39	-0.16%	1,943
Aug 31, 2026	50.73	50.73	50.44	50.47	50.47	-0.28%	1,483
Aug 28, 2026	50.63	50.63	50.61	50.61	50.61	0.20%	402
Aug 27, 2026	50.57	50.57	50.39	50.51	50.51	0.32%	6,817
Aug 26, 2026	50.20	50.50	50.20	50.35	50.35	0.40%	3,460
Aug 25, 2026	50.01	50.21	49.97	50.15	50.15	0.38%	3,716
Aug 24, 2026	49.60	50.01	49.60	49.96	49.96	0.28%	12,992
Aug 21, 2026	49.70	49.82	49.69	49.82	49.82	0.69%	4,603
Aug 20, 2026	49.54	49.69	49.43	49.48	49.48	-0.34%	3,192
Aug 19, 2026	50.31	50.31	49.65	49.65	49.65	-1.64%	10,193
Aug 18, 2026	50.88	50.88	50.34	50.48	50.48	-2.28%	5,590
Aug 17, 2026	51.58	51.87	51.58	51.66	51.66	0.12%	3,934
Aug 14, 2026	52.02	52.02	51.56	51.60	51.60	-1.00%	6,064
Aug 13, 2026	51.85	52.14	51.85	52.12	52.12	1.01%	2,993
Aug 12, 2026	51.60	51.71	51.56	51.60	51.60	1.30%	4,947
Aug 11, 2026	51.06	51.07	50.90	50.94	50.94	0.14%	3,538
Aug 10, 2026	51.43	51.43	50.87	50.87	50.87	-0.84%	6,939
Aug 7, 2026	51.24	51.32	51.06	51.30	51.30	1.18%	5,044
Aug 6, 2026	50.80	50.82	50.70	50.70	50.70	-1.29%	716
Aug 5, 2026	51.20	51.36	51.20	51.36	51.36	1.62%	2,134
Aug 4, 2026	49.86	50.70	49.86	50.54	50.54	1.83%	2,040
Jul 31, 2026	49.77	49.77	49.38	49.63	49.63	-0.34%	8,305
Jul 30, 2026	49.07	49.85	49.07	49.80	49.80	3.71%	13,112
Jul 29, 2026	48.00	48.81	48.00	48.02	48.02	-0.85%	9,187
Jul 28, 2026	48.18	48.50	48.05	48.43	48.43	-1.78%	19,878
Jul 27, 2026	49.86	49.86	49.00	49.31	49.31	0.57%	23,712
Jul 24, 2026	49.09	49.26	48.92	49.03	49.03	0.57%	8,572
Jul 23, 2026	49.07	49.07	48.75	48.75	48.75	-1.20%	746
Jul 22, 2026	49.33	49.50	49.33	49.34	49.34	-0.66%	4,218
Jul 21, 2026	49.13	49.75	49.13	49.67	49.67	2.33%	1,408
Jul 20, 2026	48.56	48.85	48.54	48.54	48.54	0.83%	3,192
Jul 17, 2026	47.50	48.34	47.50	48.14	48.14	-2.09%	9,248
Jul 16, 2026	49.12	49.32	48.81	49.17	49.17	-1.27%	9,432
Jul 15, 2026	50.01	50.01	49.49	49.80	49.80	-0.56%	14,246
Jul 14, 2026	50.12	50.40	50.04	50.08	50.08	0.50%	8,505
Jul 13, 2026	49.63	49.99	49.63	49.83	49.83	-1.60%	3,665
Jul 10, 2026	50.65	50.73	50.28	50.64	50.64	0.94%	2,714
Jul 9, 2026	50.09	50.25	50.01	50.17	50.17	0.84%	8,925
Jul 8, 2026	49.36	49.75	49.04	49.75	49.75	-0.86%	10,534
Jul 7, 2026	50.59	50.60	50.12	50.18	50.18	-2.09%	7,654
Jul 6, 2026	51.24	51.30	50.89	51.25	51.25	0.61%	8,224
Jul 3, 2026	51.01	51.01	50.90	50.94	50.94	2.00%	1,353
Jul 2, 2026	50.54	50.71	49.76	49.94	49.94	-0.03%	12,290
Jun 30, 2026	50.27	50.27	49.96	49.96	49.96	-0.19%	3,756
Jun 29, 2026	49.73	50.05	49.35	50.05	50.05	0.45%	19,958
Jun 26, 2026	49.50	50.15	49.50	49.97	49.83	-0.20%	4,674
Jun 25, 2026	50.48	50.48	50.04	50.07	49.93	0.54%	11,520