Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZJPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 34.16 | 0.15 | 0.44% | 34.26 | 34.26 | 34.08 | 3,606 |
| May 23 2024 | 34.01 | 0.01 | 0.03% | 34.25 | 34.25 | 34.00 | 3,068 |
| May 22 2024 | 34.00 | -0.35 | -1.02% | 34.10 | 34.10 | 34.00 | 2,287 |
| May 21 2024 | 34.35 | 0.14 | 0.41% | 34.44 | 34.44 | 34.35 | 192 |
| May 17 2024 | 34.21 | 0.22 | 0.65% | 34.09 | 34.21 | 34.09 | 1,654 |
| May 16 2024 | 33.99 | -0.31 | -0.90% | 34.06 | 34.06 | 33.99 | 119 |
| May 15 2024 | 34.30 | 0.23 | 0.68% | 34.23 | 34.30 | 34.23 | 700 |
| May 14 2024 | 34.07 | 0.19 | 0.56% | 34.00 | 34.07 | 34.00 | 733 |
| May 13 2024 | 33.88 | -0.12 | -0.35% | 33.88 | 33.88 | 33.88 | 29 |
| May 10 2024 | 34.00 | -0.20 | -0.58% | 34.17 | 34.19 | 33.96 | 45,807 |
| May 09 2024 | 34.20 | -0.01 | -0.03% | 34.14 | 34.23 | 34.14 | 1,279 |
| May 08 2024 | 34.21 | -0.57 | -1.64% | 34.21 | 34.21 | 34.21 | 453 |
| May 07 2024 | 34.78 | -0.08 | -0.23% | 34.71 | 34.78 | 34.65 | 2,181 |
| May 06 2024 | 34.86 | 0.19 | 0.55% | 34.81 | 34.88 | 34.80 | 5,903 |
| May 03 2024 | 34.67 | 0.39 | 1.14% | 34.62 | 34.67 | 34.59 | 7,860 |
| May 02 2024 | 34.28 | 0.39 | 1.15% | 34.28 | 34.28 | 34.28 | 80 |
| May 01 2024 | 33.89 | 0.03 | 0.09% | 34.02 | 34.02 | 33.89 | 919 |
| Apr 30 2024 | 33.86 | 0.03 | 0.09% | 34.08 | 34.08 | 33.83 | 7,033 |
| Apr 29 2024 | 33.83 | 0.29 | 0.86% | 33.95 | 33.95 | 33.77 | 590 |
| Apr 26 2024 | 33.54 | 0.31 | 0.93% | 33.35 | 33.57 | 33.35 | 1,936 |
| Apr 25 2024 | 33.23 | -0.69 | -2.03% | 33.20 | 33.30 | 33.20 | 3,889 |
| Apr 24 2024 | 33.92 | 0.26 | 0.77% | 33.91 | 33.92 | 33.91 | 227 |
| Apr 23 2024 | 33.66 | 0.01 | 0.03% | 33.68 | 33.70 | 33.57 | 2,100 |
| Apr 22 2024 | 33.65 | 0.17 | 0.51% | 33.55 | 33.71 | 33.52 | 10,007 |
| Apr 19 2024 | 33.48 | -0.20 | -0.59% | 33.57 | 33.57 | 33.44 | 2,018 |
| Apr 18 2024 | 33.68 | -0.16 | -0.47% | 33.78 | 33.84 | 33.68 | 5,753 |
| Apr 17 2024 | 33.84 | -0.47 | -1.37% | 34.14 | 34.14 | 33.78 | 7,624 |
| Apr 16 2024 | 34.31 | -0.41 | -1.18% | 34.50 | 34.50 | 34.28 | 8,865 |
| Apr 15 2024 | 34.72 | -0.12 | -0.34% | 35.19 | 35.19 | 34.72 | 742 |
| Apr 12 2024 | 34.84 | -0.20 | -0.57% | 35.14 | 35.14 | 34.84 | 1,210 |
| Apr 11 2024 | 35.04 | 0.27 | 0.78% | 34.90 | 35.08 | 34.90 | 1,448 |
| Apr 10 2024 | 34.77 | -0.18 | -0.52% | 34.70 | 34.77 | 34.63 | 741 |
| Apr 09 2024 | 34.95 | 0.05 | 0.14% | 35.00 | 35.00 | 34.95 | 620 |
| Apr 08 2024 | 34.90 | 0.25 | 0.72% | 34.79 | 35.00 | 34.79 | 3,885 |
| Apr 05 2024 | 34.65 | 0.14 | 0.41% | 34.68 | 34.68 | 34.60 | 9,733 |
| Apr 04 2024 | 34.51 | -0.26 | -0.75% | 34.75 | 34.75 | 34.51 | 2,359 |
| Apr 03 2024 | 34.77 | 0.13 | 0.38% | 34.67 | 34.82 | 34.61 | 8,134 |
| Apr 02 2024 | 34.64 | -0.19 | -0.55% | 34.76 | 34.76 | 34.45 | 2,647 |
| Apr 01 2024 | 34.83 | -0.42 | -1.19% | 34.94 | 34.94 | 34.74 | 3,379 |
| Mar 28 2024 | 35.25 | -0.27 | -0.76% | 35.28 | 35.28 | 35.19 | 784 |
| Mar 27 2024 | 35.52 | -0.07 | -0.20% | 35.63 | 35.63 | 35.40 | 8,284 |
| Mar 26 2024 | 35.59 | 0.10 | 0.28% | 35.65 | 35.69 | 35.59 | 846 |
| Mar 25 2024 | 35.49 | -0.46 | -1.28% | 35.51 | 35.57 | 35.49 | 3,718 |
| Mar 22 2024 | 35.95 | 0.27 | 0.76% | 35.94 | 35.96 | 35.93 | 4,688 |
| Mar 21 2024 | 35.68 | 0.33 | 0.93% | 35.51 | 35.72 | 35.51 | 636 |
| Mar 20 2024 | 35.35 | 0.02 | 0.06% | 35.35 | 35.35 | 35.28 | 568 |
| Mar 19 2024 | 35.33 | 0.22 | 0.63% | 35.33 | 35.35 | 35.22 | 6,619 |
| Mar 18 2024 | 35.11 | 0.54 | 1.56% | 34.97 | 35.16 | 34.97 | 3,775 |
| Mar 15 2024 | 34.57 | 0.32 | 0.93% | 34.52 | 34.59 | 34.52 | 1,300 |
| Mar 14 2024 | 34.25 | -0.04 | -0.12% | 34.40 | 34.40 | 34.25 | 7,701 |
| Mar 13 2024 | 34.29 | -0.41 | -1.18% | 34.39 | 34.39 | 34.25 | 2,265 |
| Mar 12 2024 | 34.70 | 0.30 | 0.87% | 34.70 | 34.80 | 34.61 | 33,700 |
| Mar 11 2024 | 34.40 | -0.88 | -2.49% | 34.71 | 34.71 | 34.39 | 6,419 |
| Mar 08 2024 | 35.28 | 0.07 | 0.20% | 35.26 | 35.38 | 35.26 | 3,230 |
| Mar 07 2024 | 35.21 | -0.15 | -0.42% | 35.28 | 35.28 | 35.20 | 2,692 |
| Mar 06 2024 | 35.36 | 0.27 | 0.77% | 35.35 | 35.36 | 35.35 | 1,116 |
| Mar 05 2024 | 35.09 | 0.19 | 0.54% | 35.19 | 35.19 | 35.06 | 715 |
| Mar 04 2024 | 34.90 | -0.20 | -0.57% | 34.89 | 34.96 | 34.78 | 4,410 |
| Mar 01 2024 | 35.10 | 0.61 | 1.77% | 35.09 | 35.12 | 35.09 | 767 |
| Feb 29 2024 | 34.49 | 0.27 | 0.79% | 34.47 | 34.49 | 34.46 | 2,923 |
| Feb 28 2024 | 34.22 | -0.16 | -0.47% | 34.34 | 34.34 | 34.21 | 3,800 |
| Feb 27 2024 | 34.38 | 0.17 | 0.50% | 34.37 | 34.40 | 34.32 | 503 |
| Feb 26 2024 | 34.21 | -0.07 | -0.20% | 34.23 | 34.23 | 34.21 | 137 |
