JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.87	35.87	35.84	35.84	35.84	0.45%	371
Aug 12, 2025	35.66	35.68	35.66	35.68	35.68	1.44%	295
Aug 11, 2025	35.25	35.28	35.17	35.17	35.17	-	472
Aug 8, 2025	35.19	35.20	35.17	35.17	35.17	1.25%	1,973
Aug 7, 2025	34.74	34.74	34.74	34.74	34.74	0.96%	450
Aug 6, 2025	34.41	34.41	34.41	34.41	34.41	1.18%	30
Aug 5, 2025	34.01	34.01	34.01	34.01	34.01	-0.41%	55
Aug 4, 2025	34.15	34.15	34.15	34.15	34.15	1.47%	11
Aug 1, 2025	33.65	33.65	33.65	33.65	33.65	0.33%	76
Jul 31, 2025	33.54	33.54	33.54	33.54	33.54	-0.81%	320
Jul 30, 2025	33.82	33.82	33.82	33.82	33.82	0.44%	54
Jul 29, 2025	33.70	33.70	33.67	33.67	33.67	-0.23%	150
Jul 28, 2025	33.75	33.75	33.75	33.75	33.75	-1.96%	249
Jul 25, 2025	34.37	34.42	34.37	34.42	34.42	-1.15%	219
Jul 24, 2025	34.85	34.92	34.82	34.82	34.82	0.04%	780
Jul 23, 2025	34.81	34.81	34.81	34.81	34.81	3.84%	193
Jul 22, 2025	33.51	33.56	33.47	33.52	33.52	0.34%	1,057
Jul 21, 2025	33.27	33.53	33.27	33.41	33.41	1.11%	2,247
Jul 18, 2025	33.12	33.13	33.04	33.04	33.04	-0.88%	260
Jul 17, 2025	33.21	33.34	33.21	33.34	33.34	0.87%	347
Jul 16, 2025	32.82	33.05	32.82	33.05	33.05	0.41%	416
Jul 15, 2025	32.91	32.91	32.91	32.91	32.91	-0.84%	45
Jul 14, 2025	33.19	33.19	33.19	33.19	33.19	0.05%	143
Jul 11, 2025	33.18	33.18	33.18	33.18	33.18	-1.26%	90
Jul 10, 2025	33.60	33.60	33.60	33.60	33.60	-0.68%	46
Jul 9, 2025	33.74	33.83	33.74	33.83	33.83	-0.02%	355
Jul 8, 2025	33.79	33.84	33.79	33.84	33.84	0.56%	345
Jul 7, 2025	33.65	33.65	33.65	33.65	33.65	-1.67%	348
Jul 3, 2025	34.21	34.22	34.20	34.22	34.22	-0.64%	429
Jul 2, 2025	34.30	34.47	34.28	34.44	34.44	-0.19%	3,563
Jul 1, 2025	34.58	34.58	34.50	34.50	34.50	-0.52%	532
Jun 30, 2025	34.65	34.69	34.65	34.69	34.69	-0.47%	427
Jun 27, 2025	34.86	34.93	34.84	34.85	34.85	1.69%	765
Jun 26, 2025	34.08	34.27	34.08	34.27	34.27	1.93%	586
Jun 25, 2025	33.65	33.65	33.57	33.62	33.62	-0.06%	816
Jun 24, 2025	33.50	33.64	33.50	33.64	33.64	1.00%	1,405
Jun 23, 2025	33.31	33.31	33.31	33.31	33.31	0.36%	138
Jun 20, 2025	33.19	33.19	33.19	33.19	33.19	-1.59%	31
Jun 18, 2025	33.81	33.84	33.73	33.73	33.73	0.96%	960
Jun 17, 2025	33.54	33.61	33.41	33.41	33.41	-1.17%	727
Jun 16, 2025	33.81	33.81	33.81	33.81	33.81	0.23%	128
Jun 13, 2025	33.73	33.73	33.73	33.73	33.73	-1.12%	70
Jun 12, 2025	34.11	34.11	34.11	34.11	34.11	0.66%	84
Jun 11, 2025	34.05	34.05	33.89	33.89	33.89	-0.20%	3,466
Jun 10, 2025	33.96	33.96	33.96	33.96	33.96	-0.16%	147
Jun 9, 2025	34.01	34.01	34.01	34.01	34.01	0.23%	41
Jun 6, 2025	33.97	33.97	33.93	33.93	33.93	0.55%	318
Jun 5, 2025	33.75	33.75	33.75	33.75	33.75	-0.86%	54
Jun 4, 2025	34.04	34.04	34.04	34.04	34.04	0.29%	52
Jun 3, 2025	33.98	33.98	33.92	33.94	33.94	-1.45%	581