TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.09	41.26	41.09	41.26	41.26	1.65%	409
Aug 14, 2025	40.68	40.68	40.59	40.59	40.59	-0.20%	700
Aug 13, 2025	40.66	40.68	40.66	40.67	40.67	-0.05%	1,506
Aug 12, 2025	40.61	40.70	40.58	40.69	40.69	1.75%	1,608
Aug 11, 2025	39.99	40.00	39.99	39.99	39.99	-	743
Aug 8, 2025	39.91	39.99	39.91	39.99	39.99	1.83%	1,600
Aug 7, 2025	39.22	39.27	39.22	39.27	39.27	1.19%	500
Aug 6, 2025	38.81	38.81	38.81	38.81	38.81	0.52%	237
Aug 5, 2025	38.68	38.68	38.52	38.61	38.61	1.61%	1,000
Aug 1, 2025	37.75	38.02	37.75	38.00	38.00	0.05%	11,500
Jul 31, 2025	38.03	38.03	37.94	37.98	37.98	-0.58%	742
Jul 30, 2025	38.16	38.20	38.16	38.20	38.20	0.76%	544
Jul 29, 2025	38.04	38.04	37.90	37.91	37.91	-0.11%	700
Jul 28, 2025	37.96	37.96	37.95	37.95	37.95	-1.79%	800
Jul 25, 2025	38.60	38.64	38.60	38.64	38.64	-0.69%	1,700
Jul 24, 2025	39.00	39.01	38.81	38.91	38.91	0.62%	3,306
Jul 23, 2025	38.45	38.72	38.45	38.67	38.67	4.34%	2,400
Jul 22, 2025	37.09	37.09	37.03	37.06	37.06	-0.24%	2,434
Jul 21, 2025	37.07	37.21	37.07	37.15	37.15	1.12%	1,104
Jul 18, 2025	36.95	36.95	36.74	36.74	36.74	-0.86%	618
Jul 17, 2025	36.99	37.08	36.99	37.06	37.06	0.84%	1,010
Jul 16, 2025	36.59	36.75	36.59	36.75	36.75	0.19%	2,515
Jul 15, 2025	36.71	36.71	36.65	36.68	36.68	-0.84%	600
Jul 14, 2025	36.89	36.99	36.89	36.99	36.99	0.30%	1,200
Jul 11, 2025	37.00	37.00	36.84	36.88	36.88	-0.83%	5,400
Jul 10, 2025	37.19	37.19	37.13	37.19	37.19	-0.32%	2,500
Jul 9, 2025	37.31	37.31	37.31	37.31	37.31	-	-
Jul 8, 2025	37.00	37.31	37.00	37.31	37.31	0.73%	2,000
Jul 7, 2025	37.50	37.50	37.04	37.04	37.04	-2.29%	3,100
Jul 4, 2025	37.69	37.91	37.69	37.91	37.91	0.56%	2,700
Jul 3, 2025	37.68	37.87	37.66	37.70	37.70	-0.03%	900
Jul 2, 2025	37.62	37.71	37.62	37.71	37.71	-1.41%	400
Jun 30, 2025	38.25	38.25	38.25	38.25	38.25	-0.31%	400
Jun 27, 2025	38.19	38.40	38.19	38.37	38.37	1.67%	1,900
Jun 26, 2025	37.65	37.74	37.65	37.74	37.59	1.23%	1,100
Jun 25, 2025	37.28	37.28	37.28	37.28	37.13	-0.08%	-
Jun 24, 2025	37.19	37.31	37.19	37.31	37.16	0.97%	3,000
Jun 23, 2025	36.78	36.95	36.78	36.95	36.80	0.22%	2,400
Jun 20, 2025	36.84	36.88	36.84	36.87	36.72	-1.60%	1,800
Jun 19, 2025	37.46	37.47	37.46	37.47	37.32	0.35%	400
Jun 18, 2025	37.38	37.41	37.34	37.34	37.19	1.52%	1,100
Jun 17, 2025	37.00	37.00	36.78	36.78	36.63	-0.89%	1,900
Jun 16, 2025	37.28	37.28	37.11	37.11	36.96	0.22%	400
Jun 13, 2025	37.25	37.25	37.03	37.03	36.88	-0.70%	1,400
Jun 12, 2025	37.29	37.29	37.29	37.29	37.14	0.03%	-
Jun 11, 2025	37.34	37.42	37.28	37.28	37.14	-0.48%	600
Jun 10, 2025	37.45	37.47	37.42	37.46	37.31	0.03%	2,000
Jun 9, 2025	37.45	37.45	37.45	37.45	37.30	0.13%	300
Jun 6, 2025	37.36	37.40	37.35	37.40	37.25	0.48%	2,700
Jun 5, 2025	37.35	37.35	37.22	37.22	37.07	-0.83%	300