TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	49.71	50.07	49.70	49.80	49.66	-0.48%	2,035
Jun 23, 2026	51.41	51.41	50.04	50.04	49.90	-3.53%	1,948
Jun 22, 2026	51.84	52.28	51.68	51.87	51.72	1.29%	10,121
Jun 19, 2026	51.58	51.64	51.21	51.21	51.06	-0.45%	2,524
Jun 18, 2026	50.46	51.70	50.46	51.44	51.29	1.94%	20,419
Jun 17, 2026	50.26	50.80	50.26	50.46	50.31	1.18%	15,407
Jun 16, 2026	49.93	50.21	49.87	49.87	49.73	0.18%	5,932
Jun 15, 2026	50.20	50.20	49.70	49.78	49.64	1.76%	9,933
Jun 12, 2026	48.49	48.92	48.48	48.92	48.78	0.91%	630
Jun 11, 2026	47.40	48.56	47.40	48.48	48.34	2.78%	8,644
Jun 10, 2026	47.47	47.71	47.17	47.17	47.03	-1.83%	2,509
Jun 9, 2026	48.78	48.78	47.51	48.05	47.91	-0.23%	9,118
Jun 8, 2026	48.55	48.55	48.16	48.16	48.02	0.71%	1,134
Jun 5, 2026	48.97	48.97	47.79	47.82	47.68	-3.10%	9,207
Jun 4, 2026	49.37	49.43	49.34	49.35	49.21	0.16%	3,434
Jun 3, 2026	49.30	49.31	49.14	49.27	49.13	0.94%	2,547
Jun 2, 2026	48.58	48.81	48.43	48.81	48.67	0.43%	9,483
Jun 1, 2026	48.54	48.70	48.28	48.60	48.46	0.10%	16,532
May 29, 2026	48.48	48.67	48.45	48.55	48.41	0.21%	6,413
May 28, 2026	48.25	48.50	48.25	48.45	48.31	0.44%	3,895
May 27, 2026	48.24	48.28	48.24	48.24	48.10	-0.62%	3,362
May 26, 2026	48.95	48.95	48.50	48.54	48.40	-1.20%	2,131
May 25, 2026	49.15	49.15	48.67	49.13	48.99	2.63%	3,001
May 22, 2026	47.92	47.96	47.83	47.87	47.73	0.44%	5,817
May 21, 2026	46.91	47.67	46.91	47.66	47.52	0.55%	1,313
May 20, 2026	46.90	47.42	46.90	47.40	47.26	0.72%	7,054
May 19, 2026	46.90	47.06	46.90	47.06	46.92	-0.78%	1,541
May 15, 2026	47.44	47.50	47.43	47.43	47.29	-0.92%	36,369