JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	32.60	32.60	32.60	32.60	-	-1.04%	262
May 12, 2025	32.92	32.94	32.91	32.94	32.94	0.81%	1,216
May 9, 2025	32.68	32.68	32.68	32.68	32.68	-0.06%	248
May 8, 2025	32.75	32.75	32.70	32.70	32.70	0.44%	271
May 7, 2025	32.51	32.65	32.51	32.55	32.55	-0.15%	903
May 6, 2025	32.60	32.60	32.60	32.60	32.60	0.12%	154
May 5, 2025	32.51	32.59	32.49	32.56	32.56	0.82%	1,235
May 2, 2025	32.17	32.30	32.17	32.30	32.30	0.42%	569
May 1, 2025	32.17	32.17	32.17	32.17	32.17	-0.16%	109
Apr 30, 2025	31.92	32.22	31.79	32.22	32.22	-0.75%	649
Apr 29, 2025	32.44	32.49	32.39	32.46	32.46	0.10%	2,230
Apr 28, 2025	32.05	32.43	32.00	32.42	32.42	2.01%	3,715
Apr 25, 2025	31.56	31.79	31.56	31.79	31.79	0.85%	484
Apr 24, 2025	31.35	31.52	31.35	31.52	31.52	0.91%	2,671
Apr 23, 2025	31.36	31.45	31.23	31.24	31.24	0.41%	981
Apr 22, 2025	31.21	31.21	31.11	31.11	31.11	1.80%	258
Apr 21, 2025	30.55	30.56	30.55	30.56	30.56	0.09%	364
Apr 17, 2025	30.60	30.70	30.53	30.53	30.53	2.39%	3,612
Apr 16, 2025	30.07	30.07	29.78	29.82	29.82	-0.64%	1,274
Apr 15, 2025	30.10	30.10	30.01	30.01	30.01	0.64%	328
Apr 14, 2025	29.68	29.96	29.67	29.82	29.82	1.38%	3,163
Apr 11, 2025	29.00	29.42	28.85	29.42	29.42	2.76%	408
Apr 10, 2025	28.93	28.93	28.59	28.62	28.62	-2.55%	531
Apr 9, 2025	27.57	29.37	27.57	29.37	29.37	6.95%	1,187
Apr 8, 2025	28.66	28.66	27.44	27.46	27.46	0.16%	740
Apr 7, 2025	27.98	27.98	27.29	27.42	27.42	-0.22%	1,469
Apr 4, 2025	25.97	28.18	25.97	27.48	27.48	-5.98%	4,969
Apr 3, 2025	29.49	29.49	29.21	29.23	29.23	-4.26%	1,326
Apr 2, 2025	30.25	30.53	30.23	30.53	30.53	0.08%	5,255
Apr 1, 2025	30.33	30.51	30.30	30.51	30.51	-0.52%	316
Mar 31, 2025	30.48	30.67	30.41	30.67	30.67	-0.59%	665
Mar 28, 2025	30.94	30.94	30.85	30.85	30.85	-1.84%	4,382
Mar 27, 2025	31.47	31.47	31.43	31.43	31.43	-0.17%	135
Mar 26, 2025	31.60	31.60	31.48	31.48	31.48	-1.30%	325
Mar 25, 2025	31.90	31.90	31.90	31.90	31.90	0.62%	320
Mar 24, 2025	31.67	31.73	31.66	31.70	31.70	-0.08%	2,792
Mar 21, 2025	31.61	31.72	31.61	31.72	31.72	0.17%	118
Mar 20, 2025	31.47	31.67	31.47	31.67	31.67	-0.41%	543
Mar 19, 2025	31.57	31.80	31.57	31.80	31.80	1.09%	1,461
Mar 18, 2025	31.29	31.46	31.29	31.46	31.46	-0.11%	503
Mar 17, 2025	31.48	31.49	31.42	31.49	31.49	0.94%	513
Mar 14, 2025	30.98	31.20	30.98	31.20	31.20	1.52%	721
Mar 13, 2025	30.81	30.81	30.69	30.73	30.73	-0.30%	1,031
Mar 12, 2025	30.63	30.85	30.63	30.82	30.82	2.43%	1,314
Mar 11, 2025	30.19	30.19	30.06	30.09	30.09	-0.95%	1,985
Mar 10, 2025	30.60	30.60	30.30	30.38	30.38	-2.84%	9,503
Mar 7, 2025	31.11	31.27	31.11	31.27	31.27	-0.04%	990
Mar 6, 2025	31.59	31.60	31.28	31.28	31.28	-0.56%	8,052
Mar 5, 2025	31.19	31.46	31.19	31.46	31.46	1.95%	520
Mar 4, 2025	30.83	30.86	30.76	30.86	30.86	-0.63%	644