Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JPXH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 66.185 | 1.04 | 1.59% | 66.185 | 66.185 | 66.185 | 0 |
| Jun 24 2024 | 65.148 | 0.27 | 0.41% | 65.148 | 65.148 | 65.148 | 0 |
| Jun 21 2024 | 64.879 | 0.09 | 0.15% | 64.879 | 64.879 | 64.879 | 1,544 |
| Jun 20 2024 | 64.784 | -0.07 | -0.12% | 64.784 | 64.784 | 64.784 | 0 |
| Jun 19 2024 | 64.859 | 0.37 | 0.57% | 64.859 | 64.859 | 64.859 | 0 |
| Jun 18 2024 | 64.489 | 0.10 | 0.16% | 64.489 | 64.489 | 64.489 | 0 |
| Jun 17 2024 | 64.388 | -0.83 | -1.27% | 64.163 | 64.388 | 64.163 | 1,630 |
| Jun 14 2024 | 65.219 | 0.44 | 0.67% | 65.219 | 65.219 | 65.219 | 0 |
| Jun 13 2024 | 64.783 | -0.65 | -0.99% | 65.205 | 65.205 | 64.783 | 606 |
| Jun 12 2024 | 65.433 | -0.42 | -0.64% | 65.433 | 65.433 | 65.433 | 0 |
| Jun 11 2024 | 65.857 | 0.12 | 0.19% | 65.857 | 65.857 | 65.857 | 12 |
| Jun 10 2024 | 65.735 | 0.31 | 0.48% | 65.735 | 65.735 | 65.735 | 1,502 |
| Jun 07 2024 | 65.421 | -0.34 | -0.51% | 65.421 | 65.421 | 65.421 | 0 |
| Jun 06 2024 | 65.759 | 0.13 | 0.20% | 65.759 | 65.759 | 65.759 | 0 |
| Jun 05 2024 | 65.63 | 0.32 | 0.49% | 65.595 | 65.63 | 65.595 | 8 |
| Jun 04 2024 | 65.313 | -0.51 | -0.77% | 65.733 | 65.733 | 65.152 | 978 |
| Jun 03 2024 | 65.818 | 0.93 | 1.44% | 65.818 | 65.818 | 65.818 | 0 |
| May 31 2024 | 64.884 | 1.03 | 1.61% | 64.884 | 64.884 | 64.884 | 0 |
| May 30 2024 | 63.853 | -0.18 | -0.29% | 63.853 | 63.853 | 63.853 | 0 |
| May 29 2024 | 64.036 | -0.89 | -1.37% | 64.22 | 64.22 | 64.029 | 1,619 |
| May 28 2024 | 64.927 | -0.09 | -0.13% | 64.927 | 64.927 | 64.927 | 0 |
| May 27 2024 | 65.014 | 0.27 | 0.41% | 65.014 | 65.014 | 65.014 | 0 |
| May 24 2024 | 64.747 | -0.15 | -0.23% | 64.493 | 64.747 | 64.493 | 13 |
| May 23 2024 | 64.896 | 0.78 | 1.22% | 64.896 | 64.896 | 64.896 | 0 |
| May 22 2024 | 64.115 | -0.24 | -0.38% | 64.115 | 64.115 | 64.115 | 0 |
| May 21 2024 | 64.357 | -0.49 | -0.76% | 64.357 | 64.357 | 64.357 | 0 |
| May 20 2024 | 64.849 | 0.72 | 1.13% | 64.849 | 64.849 | 64.849 | 0 |
| May 17 2024 | 64.125 | -0.08 | -0.13% | 64.376 | 64.376 | 64.125 | 246 |
| May 16 2024 | 64.206 | 0.35 | 0.55% | 64.206 | 64.206 | 64.206 | 0 |
| May 15 2024 | 63.856 | -0.05 | -0.08% | 63.856 | 63.856 | 63.856 | 0 |
| May 14 2024 | 63.907 | 0.25 | 0.40% | 63.752 | 63.907 | 63.685 | 278 |
| May 13 2024 | 63.653 | -0.16 | -0.24% | 63.519 | 63.653 | 63.507 | 118 |
| May 10 2024 | 63.808 | 0.51 | 0.81% | 63.665 | 63.808 | 63.665 | 2 |
| May 09 2024 | 63.298 | 0.51 | 0.81% | 62.904 | 63.298 | 62.904 | 8 |
| May 08 2024 | 62.79 | -1.01 | -1.58% | 62.79 | 62.79 | 62.79 | 0 |
| May 07 2024 | 63.80 | 0.22 | 0.34% | 63.80 | 63.80 | 63.80 | 0 |
| May 06 2024 | 63.584 | 0.74 | 1.17% | 63.543 | 63.584 | 63.352 | 53 |
| May 03 2024 | 62.847 | -0.21 | -0.33% | 62.587 | 62.847 | 62.539 | 6,456 |
| May 02 2024 | 63.052 | -0.67 | -1.05% | 63.052 | 63.052 | 63.052 | 0 |
| Apr 30 2024 | 63.718 | 0.25 | 0.40% | 63.559 | 63.718 | 63.559 | 2,149 |
| Apr 29 2024 | 63.466 | 0.25 | 0.40% | 64.153 | 64.153 | 63.444 | 11,962 |
| Apr 26 2024 | 63.212 | 0.71 | 1.14% | 62.913 | 63.216 | 62.694 | 638 |
| Apr 25 2024 | 62.499 | -0.60 | -0.95% | 62.395 | 62.522 | 62.353 | 22,049 |
| Apr 24 2024 | 63.10 | 0.65 | 1.03% | 63.127 | 63.127 | 63.091 | 2,298 |
| Apr 23 2024 | 62.454 | 0.52 | 0.84% | 62.053 | 62.454 | 62.053 | 239 |
| Apr 22 2024 | 61.931 | 0.90 | 1.47% | 61.946 | 61.946 | 61.823 | 99 |
| Apr 19 2024 | 61.035 | -1.08 | -1.74% | 61.035 | 61.035 | 61.035 | 0 |
| Apr 18 2024 | 62.118 | 0.32 | 0.51% | 62.118 | 62.118 | 62.118 | 0 |
| Apr 17 2024 | 61.80 | -0.82 | -1.30% | 61.677 | 61.80 | 61.677 | 2 |
| Apr 16 2024 | 62.616 | -0.95 | -1.49% | 62.616 | 62.616 | 62.616 | 0 |
| Apr 15 2024 | 63.561 | 0.34 | 0.54% | 63.561 | 63.561 | 63.561 | 0 |
| Apr 12 2024 | 63.221 | -0.45 | -0.71% | 64.064 | 64.064 | 63.074 | 14,224 |
| Apr 11 2024 | 63.67 | -0.36 | -0.56% | 63.97 | 63.97 | 63.67 | 31 |
| Apr 10 2024 | 64.03 | 0.02 | 0.03% | 64.03 | 64.03 | 64.03 | 0 |
| Apr 09 2024 | 64.01 | -0.31 | -0.47% | 64.412 | 64.412 | 64.01 | 8 |
| Apr 08 2024 | 64.315 | 0.40 | 0.63% | 63.95 | 64.315 | 63.95 | 550 |
| Apr 05 2024 | 63.914 | -0.38 | -0.59% | 63.569 | 63.914 | 63.569 | 1,605 |
| Apr 04 2024 | 64.296 | 0.42 | 0.66% | 64.296 | 64.296 | 64.296 | 0 |
| Apr 03 2024 | 63.875 | -0.03 | -0.05% | 63.875 | 63.875 | 63.875 | 0 |
| Apr 02 2024 | 63.905 | -0.74 | -1.14% | 63.777 | 63.905 | 63.777 | 113 |
| Mar 28 2024 | 64.644 | -0.55 | -0.85% | 64.644 | 64.644 | 64.644 | 0 |
