TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.75	42.97	42.75	42.76	42.76	-0.67%	2,612
Dec 4, 2025	43.05	43.05	43.05	43.05	43.05	1.89%	374
Dec 3, 2025	42.25	42.25	42.25	42.25	42.25	-0.73%	764
Dec 2, 2025	42.68	42.68	42.55	42.56	42.56	-0.16%	965
Dec 1, 2025	42.50	42.72	42.50	42.63	42.63	-0.63%	9,750
Nov 28, 2025	42.75	42.90	42.74	42.90	42.90	0.44%	3,030
Nov 27, 2025	43.14	43.24	42.71	42.71	42.71	-1.13%	1,067
Nov 26, 2025	42.98	43.20	42.98	43.20	43.20	1.17%	2,123
Nov 25, 2025	42.40	42.70	42.34	42.70	42.70	0.38%	1,407
Nov 24, 2025	42.23	42.54	42.23	42.54	42.54	1.15%	3,759
Nov 21, 2025	41.84	42.06	41.84	42.06	42.06	1.39%	2,268
Nov 20, 2025	41.99	42.14	41.48	41.48	41.48	-1.17%	4,258
Nov 19, 2025	41.85	41.97	41.83	41.97	41.97	0.53%	408
Nov 18, 2025	41.89	41.89	41.68	41.75	41.75	-2.11%	5,056
Nov 17, 2025	43.22	43.22	42.65	42.65	42.65	-2.00%	5,930
Nov 14, 2025	43.30	43.52	43.30	43.52	43.52	1.12%	3,933
Nov 13, 2025	43.48	43.48	43.02	43.04	43.04	-1.31%	3,305
Nov 12, 2025	43.63	43.64	43.61	43.61	43.61	0.67%	1,236
Nov 11, 2025	43.24	43.32	43.24	43.32	43.32	0.12%	557
Nov 10, 2025	43.11	43.27	43.07	43.27	43.27	0.38%	1,492
Nov 7, 2025	42.91	43.11	42.91	43.11	43.11	-0.57%	438
Nov 6, 2025	43.22	43.36	43.22	43.35	43.35	0.56%	1,720
Nov 5, 2025	42.95	43.12	42.90	43.11	43.11	-0.21%	2,354
Nov 4, 2025	43.22	43.22	43.12	43.20	43.20	-0.51%	3,377
Nov 3, 2025	43.36	43.42	43.36	43.42	43.42	1.02%	357
Oct 31, 2025	43.10	43.17	42.92	42.98	42.98	0.49%	3,317
Oct 30, 2025	42.97	42.97	42.74	42.77	42.77	-0.23%	11,162
Oct 29, 2025	42.86	42.92	42.64	42.87	42.87	-0.74%	1,143
Oct 28, 2025	43.18	43.27	43.16	43.19	43.19	-0.14%	2,616
Oct 27, 2025	43.13	43.25	43.13	43.25	43.25	1.15%	9,291
Oct 24, 2025	42.85	42.85	42.76	42.76	42.76	0.45%	465
Oct 23, 2025	42.47	42.62	42.37	42.57	42.57	0.25%	3,364
Oct 22, 2025	42.83	42.83	42.40	42.47	42.47	-0.83%	4,176
Oct 21, 2025	42.99	42.99	42.78	42.82	42.82	-1.18%	2,949
Oct 20, 2025	43.18	43.35	43.18	43.33	43.33	2.29%	1,502
Oct 17, 2025	42.50	42.51	42.36	42.36	42.36	0.05%	650
Oct 16, 2025	42.34	42.34	42.34	42.34	42.34	0.12%	311
Oct 15, 2025	42.25	42.29	42.24	42.29	42.29	1.09%	2,677
Oct 14, 2025	41.27	41.84	41.27	41.84	41.84	2.79%	4,157
Oct 10, 2025	41.58	41.58	40.70	40.70	40.70	-3.94%	5,922
Oct 9, 2025	42.45	42.45	42.29	42.37	42.37	0.47%	1,459
Oct 8, 2025	42.17	42.17	42.17	42.17	42.17	-0.57%	317
Oct 7, 2025	42.65	42.70	42.36	42.41	42.41	-1.58%	3,311
Oct 6, 2025	42.85	43.18	42.85	43.09	43.09	1.72%	4,746
Oct 3, 2025	42.36	42.36	42.30	42.36	42.36	1.78%	2,296
Oct 2, 2025	41.65	41.72	41.56	41.62	41.62	-0.38%	2,959
Oct 1, 2025	41.79	41.79	41.78	41.78	41.78	1.16%	524
Sep 30, 2025	41.30	41.30	41.30	41.30	41.30	-0.61%	359
Sep 29, 2025	41.78	41.78	41.56	41.56	41.56	-0.40%	711
Sep 26, 2025	41.56	41.74	41.56	41.72	41.57	0.29%	5,105