TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	46.72	46.98	46.63	46.88	-	1.19%	659
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	0.16%	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
Mar 16, 2026	43.69	44.38	43.69	44.38	44.24	1.67%	15,351
Mar 13, 2026	44.09	44.09	43.55	43.65	43.52	-0.34%	10,197
Mar 12, 2026	44.00	44.00	43.58	43.80	43.67	-1.13%	15,599
Mar 11, 2026	44.60	44.60	44.09	44.30	44.16	-1.01%	14,633
Mar 10, 2026	44.60	45.60	44.40	44.75	44.61	0.65%	17,336
Mar 9, 2026	43.22	44.46	43.05	44.46	44.32	1.02%	21,860
Mar 6, 2026	44.45	44.45	43.85	44.01	43.88	-1.48%	11,148
Mar 5, 2026	45.45	45.45	44.42	44.67	44.53	-3.27%	9,004
Mar 4, 2026	45.57	46.18	45.50	46.18	46.04	2.01%	4,203
Mar 3, 2026	45.89	45.89	43.95	45.27	45.13	-3.45%	27,165
Mar 2, 2026	47.82	47.82	46.68	46.89	46.75	-2.01%	13,071
Feb 27, 2026	48.19	48.25	47.81	47.85	47.70	-0.66%	19,699
Feb 26, 2026	48.20	48.27	48.04	48.17	48.02	0.27%	24,998
Feb 25, 2026	48.16	48.16	47.88	48.04	47.89	1.97%	10,163
Feb 24, 2026	47.46	47.72	46.73	47.11	46.97	-1.20%	36,031
Feb 23, 2026	47.93	47.93	47.60	47.68	47.53	-0.06%	17,044
Feb 20, 2026	47.25	47.76	47.24	47.71	47.56	0.53%	7,375
Feb 19, 2026	47.50	47.50	47.35	47.46	47.31	-0.63%	21,348
Feb 18, 2026	47.82	47.97	47.76	47.76	47.61	-	5,996
Feb 17, 2026	47.67	47.80	47.30	47.76	47.61	-1.73%	5,585
Feb 13, 2026	48.52	48.68	48.39	48.60	48.45	0.08%	1,758
Feb 12, 2026	48.52	48.69	48.40	48.56	48.41	0.04%	4,480
Feb 11, 2026	48.52	48.58	48.35	48.54	48.39	1.27%	7,448
Feb 10, 2026	47.87	48.13	47.87	47.93	47.78	1.65%	8,317
Feb 9, 2026	46.82	47.15	46.75	47.15	47.01	1.46%	4,024
Feb 6, 2026	46.17	46.47	46.12	46.47	46.33	3.47%	6,961
Feb 5, 2026	44.86	45.00	44.78	44.91	44.77	-1.38%	10,802