Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JPJY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 9,131.81 | 29.50 | 0.32% | 9,183.93 | 9,207.40 | 9,099.81 | 4,273 |
| Jun 13 2024 | 9,102.31 | -185.38 | -2.00% | 9,176.26 | 9,237.2099 | 9,102.31 | 4,437 |
| Jun 12 2024 | 9,287.69 | 23.74 | 0.26% | 9,247.94 | 9,301.58 | 9,247.94 | 3,860 |
| Jun 11 2024 | 9,263.95 | -34.69 | -0.37% | 9,328.3799 | 9,330.22 | 9,249.99 | 5,923 |
| Jun 10 2024 | 9,298.64 | 31.89 | 0.34% | 9,316.16 | 9,326.45 | 9,298.64 | 55 |
| Jun 07 2024 | 9,266.75 | -8.62 | -0.09% | 9,240.99 | 9,277.49 | 9,225.15 | 1,488 |
| Jun 06 2024 | 9,275.37 | -8.31 | -0.09% | 9,280.74 | 9,301.83 | 9,275.37 | 2,407 |
| Jun 05 2024 | 9,283.68 | 54.31 | 0.59% | 9,216.64 | 9,283.68 | 9,213.00 | 6,262 |
| Jun 04 2024 | 9,229.37 | -126.38 | -1.35% | 9,315.32 | 9,324.6299 | 9,229.37 | 618 |
| Jun 03 2024 | 9,355.75 | 102.44 | 1.11% | 9,397.36 | 9,397.36 | 9,343.28 | 255 |
| May 31 2024 | 9,253.31 | 96.07 | 1.05% | 9,279.02 | 9,301.65 | 9,253.31 | 12,017 |
| May 30 2024 | 9,157.24 | 19.36 | 0.21% | 9,139.33 | 9,162.53 | 9,128.66 | 710 |
| May 29 2024 | 9,137.8799 | -155.02 | -1.67% | 9,215.33 | 9,215.33 | 9,137.8799 | 2,815 |
| May 28 2024 | 9,292.90 | 9.33 | 0.10% | 9,298.1299 | 9,311.16 | 9,292.90 | 1,924 |
| May 27 2024 | 9,283.57 | 53.78 | 0.58% | 9,280.19 | 9,295.44 | 9,280.19 | 2,268 |
| May 24 2024 | 9,229.79 | 42.72 | 0.47% | 9,195.81 | 9,232.7099 | 9,195.81 | 391 |
| May 23 2024 | 9,187.07 | 34.23 | 0.37% | 9,237.23 | 9,260.28 | 9,187.07 | 1,442 |
| May 22 2024 | 9,152.84 | -72.18 | -0.78% | 9,171.86 | 9,181.03 | 9,145.72 | 173 |
| May 21 2024 | 9,225.02 | -71.56 | -0.77% | 9,244.1299 | 9,254.55 | 9,225.02 | 172 |
| May 20 2024 | 9,296.58 | 118.74 | 1.29% | 9,282.00 | 9,297.43 | 9,264.68 | 269 |
| May 17 2024 | 9,177.84 | 6.19 | 0.07% | 9,196.93 | 9,217.31 | 9,172.03 | 8,858 |
| May 16 2024 | 9,171.65 | 15.89 | 0.17% | 9,167.25 | 9,192.70 | 9,166.19 | 656 |
| May 15 2024 | 9,155.76 | 41.78 | 0.46% | 9,141.17 | 9,155.76 | 9,141.17 | 124 |
| May 14 2024 | 9,113.98 | 55.71 | 0.62% | 9,104.53 | 9,113.98 | 9,092.64 | 3,262 |
| May 13 2024 | 9,058.27 | -41.09 | -0.45% | 9,094.78 | 9,094.78 | 9,058.27 | 327 |
| May 10 2024 | 9,099.36 | 1.37 | 0.02% | 9,084.40 | 9,137.05 | 9,084.40 | 820 |
| May 09 2024 | 9,097.99 | 21.05 | 0.23% | 9,048.8799 | 9,097.99 | 9,035.24 | 232 |
| May 08 2024 | 9,076.94 | -135.34 | -1.47% | 9,058.66 | 9,076.94 | 9,041.98 | 473 |
| May 07 2024 | 9,212.28 | 20.93 | 0.23% | 9,196.69 | 9,212.28 | 9,196.69 | 181 |
| May 06 2024 | 9,191.35 | 134.23 | 1.48% | 9,167.16 | 9,191.35 | 9,147.43 | 615 |
| May 03 2024 | 9,057.12 | 34.78 | 0.39% | 9,015.06 | 9,058.27 | 9,015.06 | 1,192 |
| May 02 2024 | 9,022.34 | -168.30 | -1.83% | 9,101.2099 | 9,112.64 | 9,022.34 | 8,951 |
| Apr 30 2024 | 9,190.64 | 92.50 | 1.02% | 9,192.9599 | 9,209.42 | 9,185.37 | 1,435 |
| Apr 29 2024 | 9,098.14 | 43.74 | 0.48% | 9,126.45 | 9,126.45 | 9,085.98 | 1,140 |
| Apr 26 2024 | 9,054.40 | 203.97 | 2.30% | 8,982.10 | 9,054.40 | 8,973.12 | 956 |
| Apr 25 2024 | 8,850.43 | -185.49 | -2.05% | 8,902.17 | 8,918.30 | 8,850.43 | 2,289 |
| Apr 24 2024 | 9,035.92 | 118.98 | 1.33% | 9,060.97 | 9,060.97 | 9,022.52 | 350 |
| Apr 23 2024 | 8,916.94 | 38.72 | 0.44% | 8,896.57 | 8,916.94 | 8,887.68 | 118 |
| Apr 22 2024 | 8,878.22 | 15.84 | 0.18% | 8,879.07 | 8,882.33 | 8,868.79 | 563 |
| Apr 19 2024 | 8,862.3799 | -37.62 | -0.42% | 8,785.77 | 8,862.3799 | 8,785.77 | 456 |
| Apr 18 2024 | 8,900.00 | -16.63 | -0.19% | 8,948.55 | 8,963.77 | 8,900.00 | 1,034 |
| Apr 17 2024 | 8,916.6299 | -87.40 | -0.97% | 8,895.78 | 8,945.60 | 8,887.67 | 2,491 |
| Apr 16 2024 | 9,004.03 | -180.36 | -1.96% | 9,002.59 | 9,035.48 | 8,995.14 | 4,380 |
| Apr 15 2024 | 9,184.39 | 61.05 | 0.67% | 9,214.28 | 9,214.28 | 9,184.16 | 536 |
| Apr 12 2024 | 9,123.34 | -21.85 | -0.24% | 9,243.87 | 9,243.87 | 9,123.34 | 4,077 |
| Apr 11 2024 | 9,145.19 | 29.95 | 0.33% | 9,210.72 | 9,210.72 | 9,145.19 | 826 |
| Apr 10 2024 | 9,115.24 | -44.18 | -0.48% | 9,177.93 | 9,185.42 | 9,115.24 | 471 |
| Apr 09 2024 | 9,159.42 | -28.12 | -0.31% | 9,226.61 | 9,251.72 | 9,148.80 | 513 |
| Apr 08 2024 | 9,187.54 | 115.55 | 1.27% | 9,139.78 | 9,187.54 | 9,135.91 | 206 |
| Apr 05 2024 | 9,071.99 | -127.78 | -1.39% | 9,054.00 | 9,084.44 | 9,033.6299 | 1,647 |
| Apr 04 2024 | 9,199.77 | 23.53 | 0.26% | 9,166.64 | 9,216.25 | 9,144.85 | 731 |
| Apr 03 2024 | 9,176.24 | 36.27 | 0.40% | 9,091.41 | 9,176.24 | 9,088.42 | 1,006 |
| Apr 02 2024 | 9,139.97 | -134.22 | -1.45% | 9,133.70 | 9,148.26 | 9,118.41 | 491 |
| Mar 28 2024 | 9,274.19 | 2.73 | 0.03% | 9,222.09 | 9,274.19 | 9,213.89 | 2,017 |
| Mar 27 2024 | 9,271.4599 | -51.78 | -0.56% | 9,269.78 | 9,291.9599 | 9,238.82 | 4,550 |
| Mar 26 2024 | 9,323.24 | 61.38 | 0.66% | 9,266.00 | 9,323.24 | 9,266.00 | 1,379 |
| Mar 25 2024 | 9,261.86 | -92.59 | -0.99% | 9,241.90 | 9,262.26 | 9,216.27 | 1,875 |
| Mar 22 2024 | 9,354.45 | -0.09 | 0.00% | 9,376.25 | 9,386.54 | 9,339.34 | 4,358 |
| Mar 21 2024 | 9,354.54 | 113.03 | 1.22% | 9,360.02 | 9,362.36 | 9,297.03 | 16,743 |
| Mar 20 2024 | 9,241.51 | 74.66 | 0.81% | 9,244.09 | 9,276.14 | 9,240.8799 | 8,318 |
| Mar 19 2024 | 9,166.85 | 132.76 | 1.47% | 9,110.98 | 9,168.6299 | 9,094.37 | 390 |
| Mar 18 2024 | 9,034.09 | 125.02 | 1.40% | 9,057.72 | 9,057.72 | 9,021.97 | 554 |
| Mar 15 2024 | 8,909.07 | 110.92 | 1.26% | 8,886.84 | 8,912.62 | 8,886.84 | 591 |
