Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JPJP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 46.12 | 0.13 | 0.29% | 46.17 | 46.23 | 46.015 | 1,039 |
| May 23 2024 | 45.985 | -0.01 | -0.02% | 46.37 | 46.505 | 45.89 | 472 |
| May 22 2024 | 45.995 | -0.52 | -1.11% | 45.97 | 46.06 | 45.88 | 82 |
| May 21 2024 | 46.51 | -0.34 | -0.73% | 46.51 | 46.51 | 46.51 | 129 |
| May 20 2024 | 46.85 | 0.38 | 0.83% | 46.98 | 47.06 | 46.71 | 88 |
| May 17 2024 | 46.465 | -0.09 | -0.18% | 46.65 | 46.78 | 46.425 | 1,147 |
| May 16 2024 | 46.55 | -0.16 | -0.34% | 46.83 | 46.995 | 46.52 | 158 |
| May 15 2024 | 46.71 | 0.32 | 0.69% | 46.46 | 47.015 | 46.41 | 2,254 |
| May 14 2024 | 46.39 | 0.12 | 0.25% | 46.32 | 46.87 | 46.24 | 87 |
| May 13 2024 | 46.275 | -0.38 | -0.80% | 46.48 | 46.525 | 46.255 | 1,589 |
| May 10 2024 | 46.65 | -0.09 | -0.19% | 46.67 | 46.68 | 46.59 | 1,063 |
| May 09 2024 | 46.74 | -0.01 | -0.02% | 46.53 | 46.805 | 46.375 | 584 |
| May 08 2024 | 46.75 | -0.51 | -1.07% | 46.71 | 46.82 | 46.575 | 247 |
| May 07 2024 | 47.255 | 0.08 | 0.17% | 47.45 | 47.62 | 47.115 | 399 |
| May 03 2024 | 47.175 | 0.27 | 0.59% | 47.175 | 47.175 | 47.175 | 636 |
| May 02 2024 | 46.90 | 0.68 | 1.47% | 46.77 | 47.065 | 46.69 | 275 |
| May 01 2024 | 46.22 | -0.21 | -0.44% | 46.21 | 46.40 | 46.12 | 850 |
| Apr 30 2024 | 46.425 | 0.20 | 0.42% | 46.425 | 46.425 | 46.425 | 198 |
| Apr 29 2024 | 46.23 | 0.05 | 0.12% | 46.42 | 46.965 | 46.19 | 4,303 |
| Apr 26 2024 | 46.175 | 0.57 | 1.25% | 45.93 | 46.245 | 45.77 | 3,782 |
| Apr 25 2024 | 45.605 | -0.99 | -2.11% | 45.81 | 45.875 | 45.37 | 442 |
| Apr 24 2024 | 46.59 | 0.12 | 0.26% | 46.59 | 46.59 | 46.59 | 1,860 |
| Apr 23 2024 | 46.47 | -0.04 | -0.09% | 46.39 | 46.68 | 46.325 | 210 |
| Apr 22 2024 | 46.51 | 0.30 | 0.65% | 46.51 | 46.51 | 46.51 | 55 |
| Apr 19 2024 | 46.21 | -0.16 | -0.35% | 46.14 | 46.245 | 46.075 | 128 |
| Apr 18 2024 | 46.37 | 0.09 | 0.18% | 46.45 | 46.57 | 46.15 | 5,623 |
| Apr 17 2024 | 46.285 | -0.62 | -1.31% | 46.04 | 46.45 | 46.04 | 4,145 |
| Apr 16 2024 | 46.90 | -0.93 | -1.93% | 46.88 | 47.01 | 46.735 | 335 |
| Apr 15 2024 | 47.825 | -0.04 | -0.08% | 48.03 | 48.13 | 47.745 | 39 |
| Apr 12 2024 | 47.865 | 0.21 | 0.44% | 47.97 | 48.05 | 47.81 | 519 |
| Apr 11 2024 | 47.655 | 0.12 | 0.25% | 47.85 | 47.885 | 47.435 | 4,401 |
| Apr 10 2024 | 47.535 | -0.11 | -0.23% | 47.67 | 47.745 | 47.25 | 1,009 |
| Apr 09 2024 | 47.645 | -0.20 | -0.42% | 47.97 | 48.015 | 47.54 | 3,326 |
| Apr 08 2024 | 47.845 | 0.29 | 0.61% | 47.72 | 47.90 | 47.62 | 7,359 |
| Apr 05 2024 | 47.555 | -0.33 | -0.69% | 47.42 | 47.62 | 47.245 | 11,540 |
| Apr 04 2024 | 47.885 | 0.01 | 0.02% | 47.76 | 47.965 | 47.705 | 7,670 |
| Apr 03 2024 | 47.875 | 0.24 | 0.51% | 47.72 | 47.92 | 47.605 | 446 |
| Apr 02 2024 | 47.63 | -0.86 | -1.77% | 48.13 | 48.13 | 47.48 | 1,561 |
| Mar 28 2024 | 48.49 | -0.07 | -0.14% | 48.40 | 48.59 | 48.205 | 362 |
| Mar 27 2024 | 48.56 | -0.15 | -0.30% | 48.51 | 48.755 | 48.445 | 2,787 |
| Mar 26 2024 | 48.705 | 0.38 | 0.79% | 48.48 | 48.73 | 48.435 | 67 |
| Mar 25 2024 | 48.325 | -0.66 | -1.34% | 48.36 | 48.39 | 48.18 | 1,578 |
| Mar 22 2024 | 48.98 | 0.26 | 0.54% | 49.17 | 49.205 | 48.935 | 1,022 |
| Mar 21 2024 | 48.715 | 0.74 | 1.54% | 48.40 | 48.765 | 48.11 | 4,828 |
| Mar 20 2024 | 47.975 | 0.03 | 0.06% | 48.00 | 48.265 | 47.935 | 15,918 |
| Mar 19 2024 | 47.945 | 0.26 | 0.53% | 47.80 | 47.985 | 47.64 | 1,094 |
| Mar 18 2024 | 47.69 | 0.84 | 1.78% | 47.69 | 47.69 | 47.69 | 205 |
| Mar 15 2024 | 46.855 | 0.30 | 0.64% | 46.94 | 47.04 | 46.795 | 12,627 |
| Mar 14 2024 | 46.555 | 0.02 | 0.04% | 46.74 | 46.90 | 46.515 | 364 |
| Mar 13 2024 | 46.535 | -0.38 | -0.81% | 46.53 | 46.62 | 46.305 | 9,050 |
| Mar 12 2024 | 46.915 | 0.23 | 0.49% | 46.70 | 47.145 | 46.42 | 9,205 |
| Mar 11 2024 | 46.685 | -1.03 | -2.16% | 46.75 | 46.805 | 46.575 | 909 |
| Mar 08 2024 | 47.715 | -0.20 | -0.42% | 47.96 | 48.14 | 47.595 | 1,340 |
| Mar 07 2024 | 47.915 | -0.16 | -0.33% | 47.915 | 47.915 | 47.915 | 241 |
| Mar 06 2024 | 48.075 | 0.53 | 1.11% | 47.89 | 48.225 | 47.885 | 309 |
| Mar 05 2024 | 47.545 | 0.27 | 0.58% | 47.74 | 47.84 | 47.53 | 4,032 |
| Mar 04 2024 | 47.27 | -0.40 | -0.83% | 47.59 | 47.615 | 47.20 | 2,132 |
| Mar 01 2024 | 47.665 | 0.76 | 1.62% | 47.62 | 47.73 | 47.50 | 2,214 |
| Feb 29 2024 | 46.905 | 0.24 | 0.51% | 46.90 | 47.04 | 46.755 | 297 |
| Feb 28 2024 | 46.665 | -0.16 | -0.34% | 46.73 | 46.73 | 46.65 | 848 |
| Feb 27 2024 | 46.825 | -0.01 | -0.02% | 46.87 | 46.985 | 46.775 | 519 |
| Feb 26 2024 | 46.835 | 0.04 | 0.09% | 46.79 | 46.91 | 46.75 | 356 |
