TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	46.99	47.64	46.99	47.62	47.62	0.36%	1,519
Nov 5, 2026	49.07	49.07	47.39	47.45	47.45	-4.33%	30,515
Nov 4, 2026	49.14	49.69	49.12	49.60	49.60	0.53%	11,358
Nov 3, 2026	49.56	49.56	49.34	49.34	49.34	-0.04%	1,321
Nov 2, 2026	49.33	49.36	49.33	49.36	49.36	0.53%	379
Oct 30, 2026	49.53	49.53	48.95	49.10	49.10	-2.35%	1,796
Oct 29, 2026	50.28	50.28	50.28	50.28	50.28	0.12%	222
Oct 28, 2026	50.36	50.36	50.22	50.22	50.22	-0.99%	461
Oct 27, 2026	50.70	50.72	50.66	50.72	50.72	1.20%	2,152
Oct 26, 2026	49.98	50.40	49.98	50.12	50.12	0.34%	7,723
Oct 23, 2026	49.85	49.99	49.60	49.95	49.95	-0.52%	9,402
Oct 22, 2026	50.24	50.44	50.09	50.21	50.21	-1.41%	29,433
Oct 21, 2026	50.91	51.09	50.78	50.93	50.93	0.35%	4,070
Oct 20, 2026	50.63	51.05	50.50	50.75	50.75	-0.08%	2,995
Oct 19, 2026	51.06	51.06	50.73	50.79	50.79	0.10%	2,523
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