TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	51.22	51.22	50.68	50.74	50.74	-0.86%	7,449
Oct 15, 2026	50.97	51.23	50.73	51.18	51.18	-0.81%	11,710
Oct 14, 2026	52.50	52.50	51.59	51.60	51.60	-1.23%	10,164
Oct 13, 2026	52.50	52.50	52.16	52.24	52.24	-1.17%	8,456
Oct 9, 2026	52.93	52.93	52.52	52.86	52.86	0.44%	9,490
Oct 8, 2026	52.51	52.63	52.31	52.63	52.63	-0.66%	3,999
Oct 7, 2026	52.97	52.98	52.78	52.98	52.98	-0.69%	947
Oct 6, 2026	53.88	53.88	53.35	53.35	53.35	-0.35%	4,767
Oct 5, 2026	53.79	53.79	53.29	53.54	53.54	0.39%	1,513
Oct 2, 2026	53.18	53.36	53.10	53.33	53.33	1.77%	4,673
Oct 1, 2026	52.85	52.85	52.33	52.40	52.40	-0.13%	7,148
Sep 30, 2026	52.74	52.87	52.45	52.47	52.47	1.27%	6,611
Sep 29, 2026	51.66	51.81	51.66	51.81	51.81	-0.47%	7,141
Sep 28, 2026	52.44	52.44	51.86	52.20	52.06	-0.80%	3,050
Sep 25, 2026	52.23	52.62	52.23	52.62	52.47	2.47%	3,055
Sep 24, 2026	51.27	51.43	51.20	51.35	51.21	-1.14%	2,424
Sep 23, 2026	52.63	52.63	51.94	51.94	51.80	-1.50%	3,328
Sep 22, 2026	52.19	52.77	52.19	52.73	52.58	1.11%	20,587
Sep 21, 2026	52.47	52.47	51.81	52.15	52.01	1.40%	5,705
Sep 18, 2026	51.80	51.80	51.43	51.43	51.29	-1.12%	627
Sep 17, 2026	52.05	52.18	51.96	52.01	51.87	1.54%	6,319
Sep 16, 2026	51.63	51.84	51.20	51.22	51.08	0.12%	5,364
Sep 15, 2026	51.07	51.22	51.03	51.16	51.02	-0.99%	6,073
Sep 14, 2026	51.60	51.81	51.44	51.67	51.53	-0.62%	8,948
Sep 11, 2026	51.70	52.08	51.70	51.99	51.85	2.54%	6,198
Sep 10, 2026	50.97	50.97	50.70	50.70	50.56	-0.35%	933
Sep 9, 2026	51.08	51.23	50.87	50.88	50.74	-0.97%	5,063
Sep 8, 2026	51.38	51.38	51.38	51.38	51.24	-0.25%	288
Sep 4, 2026	51.48	51.66	51.44	51.51	51.37	1.54%	2,536
Sep 3, 2026	50.73	50.73	50.73	50.73	50.59	0.56%	476
Sep 2, 2026	50.26	50.55	50.26	50.45	50.31	0.12%	1,339
Sep 1, 2026	50.76	50.78	50.37	50.39	50.25	-0.16%	1,943
Aug 31, 2026	50.73	50.73	50.44	50.47	50.33	-0.28%	1,483
Aug 28, 2026	50.63	50.63	50.61	50.61	50.47	0.20%	402
Aug 27, 2026	50.57	50.57	50.39	50.51	50.37	0.32%	6,817
Aug 26, 2026	50.20	50.50	50.20	50.35	50.21	0.40%	3,460
Aug 25, 2026	50.01	50.21	49.97	50.15	50.01	0.38%	3,716
Aug 24, 2026	49.60	50.01	49.60	49.96	49.82	0.28%	12,992
Aug 21, 2026	49.70	49.82	49.69	49.82	49.68	0.69%	4,603
Aug 20, 2026	49.54	49.69	49.43	49.48	49.34	-0.34%	3,192
Aug 19, 2026	50.31	50.31	49.65	49.65	49.51	-1.64%	10,193
Aug 18, 2026	50.88	50.88	50.34	50.48	50.34	-2.28%	5,590
Aug 17, 2026	51.58	51.87	51.58	51.66	51.52	0.12%	3,934
Aug 14, 2026	52.02	52.02	51.56	51.60	51.46	-1.00%	6,064
Aug 13, 2026	51.85	52.14	51.85	52.12	51.98	1.01%	2,993
Aug 12, 2026	51.60	51.71	51.56	51.60	51.46	1.30%	4,947
Aug 11, 2026	51.06	51.07	50.90	50.94	50.80	0.14%	3,538
Aug 10, 2026	51.43	51.43	50.87	50.87	50.73	-0.84%	6,939
Aug 7, 2026	51.24	51.32	51.06	51.30	51.16	1.18%	5,044
Aug 6, 2026	50.80	50.82	50.70	50.70	50.56	-1.29%	716