JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.57	37.57	37.57	37.57	37.57	0.04%	3
Dec 4, 2025	37.56	37.56	37.56	37.56	37.56	1.01%	208
Dec 3, 2025	37.03	37.18	37.03	37.18	37.18	0.23%	599
Dec 2, 2025	37.10	37.10	37.10	37.10	37.10	0.13%	62
Dec 1, 2025	37.04	37.15	37.04	37.05	37.05	-0.57%	695
Nov 28, 2025	37.14	37.28	37.14	37.26	37.26	-0.19%	1,004
Nov 26, 2025	37.34	37.34	37.34	37.34	37.34	1.37%	140
Nov 25, 2025	36.84	36.85	36.83	36.83	36.83	0.33%	515
Nov 24, 2025	36.71	36.71	36.71	36.71	36.71	0.57%	4
Nov 21, 2025	36.52	36.52	36.51	36.51	36.51	1.90%	455
Nov 20, 2025	36.43	36.43	35.83	35.83	35.82	-1.06%	3,415
Nov 19, 2025	36.21	36.21	36.21	36.21	36.21	-0.32%	76
Nov 18, 2025	36.41	36.41	36.29	36.33	36.32	-2.34%	2,231
Nov 17, 2025	37.47	37.47	37.05	37.20	37.20	-1.42%	997
Nov 14, 2025	37.56	37.73	37.56	37.73	37.73	0.43%	355
Nov 13, 2025	37.57	37.57	37.57	37.57	37.57	-1.61%	65
Nov 12, 2025	38.18	38.18	38.18	38.18	38.18	0.50%	133
Nov 11, 2025	37.77	38.09	37.77	38.00	38.00	0.70%	4,235
Nov 10, 2025	37.53	37.73	37.53	37.73	37.73	0.82%	558
Nov 7, 2025	37.19	37.42	37.19	37.42	37.42	-0.28%	683
Nov 6, 2025	37.54	37.54	37.39	37.53	37.53	-0.18%	3,530
Nov 5, 2025	37.56	37.62	37.49	37.60	37.59	0.20%	802
Nov 4, 2025	37.60	37.71	37.52	37.52	37.52	-0.72%	2,994
Nov 3, 2025	37.70	37.79	37.69	37.79	37.79	0.16%	918
Oct 31, 2025	37.81	37.81	37.73	37.73	37.73	0.42%	498
Oct 30, 2025	37.57	37.57	37.57	37.57	37.57	-0.06%	70
Oct 29, 2025	37.72	37.81	37.60	37.60	37.60	-0.64%	5,193
Oct 28, 2025	37.79	37.86	37.79	37.84	37.84	0.57%	2,549
Oct 27, 2025	37.65	37.65	37.56	37.62	37.62	1.34%	1,154
Oct 24, 2025	37.03	37.15	37.03	37.13	37.13	0.42%	1,115
Oct 23, 2025	36.90	36.97	36.90	36.97	36.97	0.19%	1,271
Oct 22, 2025	36.90	36.90	36.90	36.90	36.90	-0.44%	88
Oct 21, 2025	37.11	37.11	37.06	37.06	37.06	-0.69%	255
Oct 20, 2025	37.08	37.34	37.08	37.32	37.32	1.70%	1,902
Oct 17, 2025	36.65	36.70	36.65	36.70	36.70	0.70%	1,818
Oct 16, 2025	36.47	36.47	36.44	36.44	36.44	0.16%	512
Oct 15, 2025	36.46	36.46	36.38	36.38	36.38	1.37%	477
Oct 14, 2025	35.93	35.93	35.89	35.89	35.89	0.63%	501
Oct 13, 2025	35.67	35.67	35.67	35.67	35.67	1.32%	53
Oct 10, 2025	35.20	35.20	35.20	35.20	35.20	-3.96%	23
Oct 9, 2025	36.72	36.72	36.66	36.66	36.66	-0.32%	527
Oct 8, 2025	36.82	36.82	36.77	36.77	36.77	-0.19%	636
Oct 7, 2025	37.08	37.08	36.83	36.84	36.84	-1.69%	746
Oct 6, 2025	37.48	37.51	37.47	37.47	37.47	1.53%	1,181
Oct 3, 2025	36.83	36.91	36.83	36.91	36.91	2.27%	6,545
Oct 2, 2025	36.09	36.09	36.09	36.09	36.09	0.07%	114
Oct 1, 2025	36.03	36.07	36.03	36.07	36.07	-0.18%	332
Sep 30, 2025	36.13	36.13	36.13	36.13	36.13	-0.11%	39
Sep 29, 2025	36.17	36.17	36.17	36.17	36.17	0.23%	220
Sep 26, 2025	36.02	36.08	36.02	36.08	36.08	-0.05%	211