JPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.84	28.84	28.78	28.78	28.78	1.52%	14,769
Jun 26, 2025	28.37	28.39	28.33	28.35	28.35	2.15%	2,344
Jun 25, 2025	27.76	27.77	27.72	27.76	27.76	-0.17%	3,006
Jun 24, 2025	27.71	27.88	27.71	27.80	27.80	1.00%	2,914
Jun 23, 2025	27.35	27.53	27.18	27.53	27.53	0.28%	3,106
Jun 20, 2025	27.66	27.66	27.45	27.45	27.45	-3.51%	1,693
Jun 18, 2025	28.45	28.45	28.45	28.45	27.89	0.94%	21
Jun 17, 2025	28.37	28.40	28.16	28.18	27.63	-1.22%	2,649
Jun 16, 2025	28.65	28.69	28.53	28.53	27.97	0.06%	6,427
Jun 13, 2025	28.53	28.53	28.50	28.51	27.95	-0.93%	2,871
Jun 12, 2025	28.78	28.78	28.78	28.78	28.21	0.75%	1,376
Jun 11, 2025	28.65	28.65	28.57	28.57	28.00	-0.27%	222
Jun 10, 2025	28.64	28.68	28.61	28.64	28.08	0.10%	8,438
Jun 9, 2025	28.66	28.85	28.61	28.62	28.05	-0.03%	2,617
Jun 6, 2025	28.62	28.62	28.62	28.62	28.06	0.60%	257
Jun 5, 2025	28.42	28.45	28.38	28.45	27.89	-0.75%	1,366
Jun 4, 2025	28.71	28.71	28.67	28.67	28.10	-0.24%	1,349
Jun 3, 2025	28.76	28.81	28.73	28.74	28.17	-0.95%	19,263
Jun 2, 2025	28.88	29.01	28.80	29.01	28.44	1.16%	1,075
May 30, 2025	28.60	28.68	28.60	28.68	28.12	0.21%	269
May 29, 2025	28.58	28.68	28.58	28.62	28.06	0.47%	1,484
May 28, 2025	28.54	28.54	28.49	28.49	27.92	-1.81%	48,906
May 27, 2025	28.90	29.01	28.90	29.01	28.44	2.71%	1,415
May 23, 2025	28.13	28.25	28.08	28.25	27.69	0.41%	589
May 22, 2025	28.13	28.13	28.13	28.13	27.57	0.11%	80
May 21, 2025	28.29	28.34	28.10	28.10	27.55	-0.68%	3,849
May 20, 2025	28.21	28.29	28.21	28.29	27.73	0.76%	1,150
May 19, 2025	27.91	28.08	27.91	28.08	27.52	0.11%	2,681
May 16, 2025	28.00	28.05	28.00	28.05	27.49	-0.16%	738
May 15, 2025	28.04	28.09	28.04	28.09	27.54	1.54%	1,299
May 14, 2025	27.61	27.69	27.61	27.66	27.12	-0.90%	2,546
May 13, 2025	27.80	28.01	27.80	27.91	27.36	-0.71%	4,319
May 12, 2025	27.87	28.12	27.87	28.12	27.56	1.74%	1,565
May 9, 2025	27.62	27.65	27.62	27.63	27.09	0.53%	1,042
May 8, 2025	28.72	28.72	27.49	27.49	26.95	-0.12%	21,503
May 7, 2025	27.60	27.64	27.51	27.52	26.98	-0.74%	2,129
May 6, 2025	27.80	27.80	27.71	27.73	27.18	-0.05%	4,406
May 5, 2025	27.76	27.78	27.74	27.74	27.19	0.68%	718
May 2, 2025	27.51	27.55	27.48	27.55	27.01	0.72%	667
May 1, 2025	27.36	27.36	27.36	27.36	26.82	-0.36%	302
Apr 30, 2025	27.28	27.49	27.28	27.46	26.91	-1.17%	8,826
Apr 29, 2025	27.67	27.79	27.67	27.78	27.23	0.48%	1,634
Apr 28, 2025	27.54	27.75	27.43	27.65	27.10	1.31%	4,823
Apr 25, 2025	27.13	27.37	27.13	27.29	26.75	0.49%	20,723
Apr 24, 2025	26.86	27.16	26.86	27.16	26.62	0.60%	4,720
Apr 23, 2025	27.17	27.17	26.93	26.99	26.46	0.18%	3,030
Apr 22, 2025	26.83	27.05	26.83	26.95	26.41	2.14%	19,679
Apr 21, 2025	26.50	26.53	26.36	26.38	25.86	-0.28%	14,948
Apr 17, 2025	26.22	26.60	26.22	26.46	25.93	1.93%	8,358
Apr 16, 2025	26.13	26.15	25.91	25.96	25.44	-1.14%	2,373