Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JPNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 13,475.00 | 22.00 | 0.16% | 13,475.00 | 13,475.00 | 13,475.00 | 58 |
| Jun 06 2024 | 13,453.00 | -6.00 | -0.04% | 13,453.00 | 13,453.00 | 13,453.00 | 0 |
| Jun 05 2024 | 13,459.00 | -58.50 | -0.43% | 13,439.00 | 13,459.00 | 13,435.00 | 3 |
| Jun 04 2024 | 13,517.50 | -18.00 | -0.13% | 13,552.00 | 13,552.00 | 13,517.50 | 64 |
| Jun 03 2024 | 13,535.50 | 86.00 | 0.64% | 13,560.95 | 13,560.95 | 13,535.50 | 14 |
| May 31 2024 | 13,449.50 | 118.00 | 0.89% | 13,449.50 | 13,449.50 | 13,449.50 | 0 |
| May 30 2024 | 13,331.50 | 128.00 | 0.97% | 13,391.00 | 13,391.00 | 13,324.00 | 143 |
| May 29 2024 | 13,203.50 | -215.00 | -1.60% | 13,203.50 | 13,203.50 | 13,203.50 | 0 |
| May 28 2024 | 13,418.50 | 56.00 | 0.42% | 13,418.50 | 13,418.50 | 13,418.50 | 0 |
| May 24 2024 | 13,362.50 | 42.50 | 0.32% | 13,362.50 | 13,362.50 | 13,362.50 | 0 |
| May 23 2024 | 13,320.00 | -16.00 | -0.12% | 13,355.00 | 13,355.00 | 13,320.00 | 17 |
| May 22 2024 | 13,336.00 | -151.00 | -1.12% | 13,336.00 | 13,336.00 | 13,336.00 | 0 |
| May 21 2024 | 13,487.00 | -96.50 | -0.71% | 13,487.00 | 13,487.00 | 13,487.00 | 131 |
| May 20 2024 | 13,583.50 | 114.50 | 0.85% | 13,627.00 | 13,629.00 | 13,583.50 | 28 |
| May 17 2024 | 13,469.00 | -26.00 | -0.19% | 13,469.00 | 13,469.00 | 13,469.00 | 0 |
| May 16 2024 | 13,495.00 | -64.00 | -0.47% | 13,495.00 | 13,495.00 | 13,495.00 | 240 |
| May 15 2024 | 13,559.00 | 61.00 | 0.45% | 13,559.00 | 13,559.00 | 13,559.00 | 0 |
| May 14 2024 | 13,498.00 | 0.00 | 0.00% | 13,498.00 | 13,498.00 | 13,498.00 | 0 |
| May 13 2024 | 13,498.00 | -96.00 | -0.71% | 13,539.00 | 13,539.00 | 13,498.00 | 1,262 |
| May 10 2024 | 13,594.00 | -28.00 | -0.21% | 13,637.96 | 13,637.96 | 13,594.00 | 100 |
| May 09 2024 | 13,622.00 | 30.50 | 0.22% | 13,627.50 | 13,627.50 | 13,622.00 | 14 |
| May 08 2024 | 13,591.50 | -123.50 | -0.90% | 13,591.50 | 13,591.50 | 13,591.50 | 75 |
| May 07 2024 | 13,715.00 | 17.50 | 0.13% | 13,802.00 | 13,802.00 | 13,715.00 | 9 |
| May 03 2024 | 13,697.50 | 81.50 | 0.60% | 13,716.00 | 13,717.00 | 13,697.50 | 3 |
| May 02 2024 | 13,616.00 | 187.50 | 1.40% | 13,616.00 | 13,616.00 | 13,616.00 | 0 |
| May 01 2024 | 13,428.50 | -55.50 | -0.41% | 13,446.00 | 13,446.00 | 13,428.50 | 1 |
| Apr 30 2024 | 13,484.00 | 33.50 | 0.25% | 13,572.00 | 13,578.21 | 13,484.00 | 3,373 |
| Apr 29 2024 | 13,450.50 | 20.50 | 0.15% | 13,560.00 | 13,560.00 | 13,450.50 | 1 |
| Apr 26 2024 | 13,430.00 | 162.00 | 1.22% | 13,430.00 | 13,430.00 | 13,430.00 | 0 |
| Apr 25 2024 | 13,268.00 | -277.50 | -2.05% | 13,268.00 | 13,268.00 | 13,268.00 | 0 |
| Apr 24 2024 | 13,545.50 | 19.50 | 0.14% | 13,545.50 | 13,545.50 | 13,545.50 | 0 |
| Apr 23 2024 | 13,526.00 | -22.00 | -0.16% | 13,532.00 | 13,534.00 | 13,526.00 | 3 |
| Apr 22 2024 | 13,548.00 | 88.00 | 0.65% | 13,515.00 | 13,548.00 | 13,513.00 | 4,214 |
| Apr 19 2024 | 13,460.00 | -41.50 | -0.31% | 13,450.00 | 13,460.00 | 13,450.00 | 1,189 |
| Apr 18 2024 | 13,501.50 | 54.50 | 0.41% | 13,512.00 | 13,512.00 | 13,501.50 | 13 |
| Apr 17 2024 | 13,447.00 | -181.00 | -1.33% | 13,373.00 | 13,447.00 | 13,373.00 | 42 |
| Apr 16 2024 | 13,628.00 | -283.00 | -2.03% | 13,628.00 | 13,628.00 | 13,628.00 | 0 |
| Apr 15 2024 | 13,911.00 | -8.00 | -0.06% | 13,911.00 | 13,934.00 | 13,911.00 | 60 |
| Apr 12 2024 | 13,919.00 | 82.00 | 0.59% | 13,919.00 | 13,919.00 | 13,919.00 | 0 |
| Apr 11 2024 | 13,837.00 | 32.50 | 0.24% | 13,851.00 | 13,851.00 | 13,837.00 | 198 |
| Apr 10 2024 | 13,804.50 | -20.50 | -0.15% | 13,798.00 | 13,804.50 | 13,798.00 | 3,418 |
| Apr 09 2024 | 13,825.00 | -51.50 | -0.37% | 13,825.00 | 13,825.00 | 13,825.00 | 50 |
| Apr 08 2024 | 13,876.50 | 77.50 | 0.56% | 13,845.00 | 13,876.50 | 13,845.00 | 30 |
| Apr 05 2024 | 13,799.00 | -71.50 | -0.52% | 13,792.00 | 13,799.00 | 13,792.00 | 14 |
| Apr 04 2024 | 13,870.50 | -5.00 | -0.04% | 13,870.89 | 13,870.89 | 13,870.50 | 20 |
| Apr 03 2024 | 13,875.50 | 81.00 | 0.59% | 13,842.00 | 13,875.50 | 13,842.00 | 48 |
| Apr 02 2024 | 13,794.50 | -247.00 | -1.76% | 13,794.50 | 13,794.50 | 13,794.50 | 0 |
| Mar 28 2024 | 14,041.50 | -31.00 | -0.22% | 14,036.00 | 14,041.50 | 14,001.00 | 87 |
| Mar 27 2024 | 14,072.50 | -32.00 | -0.23% | 14,072.50 | 14,072.50 | 14,072.50 | 36 |
| Mar 26 2024 | 14,104.50 | 109.50 | 0.78% | 14,079.00 | 14,104.50 | 14,079.00 | 21 |
| Mar 25 2024 | 13,995.00 | -174.50 | -1.23% | 13,971.00 | 13,995.00 | 13,971.00 | 8 |
| Mar 22 2024 | 14,169.50 | 87.00 | 0.62% | 14,231.00 | 14,231.00 | 14,169.50 | 8 |
| Mar 21 2024 | 14,082.50 | 190.50 | 1.37% | 14,082.50 | 14,082.50 | 14,082.50 | 0 |
| Mar 20 2024 | 13,892.00 | 5.00 | 0.04% | 13,892.00 | 13,892.00 | 13,892.00 | 0 |
| Mar 19 2024 | 13,887.00 | 75.00 | 0.54% | 13,847.00 | 13,887.00 | 13,847.00 | 16 |
| Mar 18 2024 | 13,812.00 | 208.00 | 1.53% | 13,758.00 | 13,812.00 | 13,758.00 | 14 |
| Mar 15 2024 | 13,604.00 | 79.50 | 0.59% | 13,604.00 | 13,604.00 | 13,604.00 | 0 |
| Mar 14 2024 | 13,524.50 | 16.50 | 0.12% | 13,524.50 | 13,524.50 | 13,524.50 | 15 |
| Mar 13 2024 | 13,508.00 | -104.00 | -0.76% | 13,508.00 | 13,508.00 | 13,508.00 | 0 |
| Mar 12 2024 | 13,612.00 | 76.00 | 0.56% | 13,528.00 | 13,646.00 | 13,528.00 | 3,445 |
| Mar 11 2024 | 13,536.00 | -286.50 | -2.07% | 13,536.00 | 13,536.00 | 13,536.00 | 0 |
