Register for real-time alerts, custom portfolio, and market movers
JPXX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 18,833.00 | 174.00 | 0.93% | 18,868.00 | 18,870.00 | 18,833.00 | 43 |
| May 30 2024 | 18,659.00 | 115.00 | 0.62% | 18,659.00 | 18,659.00 | 18,659.00 | 0 |
| May 29 2024 | 18,544.00 | -305.00 | -1.62% | 18,596.00 | 18,596.00 | 18,544.00 | 453 |
| May 28 2024 | 18,849.00 | 59.00 | 0.31% | 18,849.00 | 18,849.00 | 18,849.00 | 0 |
| May 24 2024 | 18,790.00 | 35.00 | 0.19% | 18,790.00 | 18,790.00 | 18,790.00 | 0 |
| May 23 2024 | 18,755.00 | 165.00 | 0.89% | 18,722.00 | 18,755.00 | 18,722.00 | 23 |
| May 22 2024 | 18,590.00 | -79.00 | -0.42% | 18,554.00 | 18,590.00 | 18,552.00 | 35 |
| May 21 2024 | 18,669.00 | -186.00 | -0.99% | 18,669.00 | 18,669.00 | 18,669.00 | 0 |
| May 20 2024 | 18,855.00 | 204.00 | 1.09% | 18,855.00 | 18,855.00 | 18,855.00 | 0 |
| May 17 2024 | 18,651.00 | 27.00 | 0.14% | 18,651.00 | 18,651.00 | 18,651.00 | 0 |
| May 16 2024 | 18,624.00 | 19.00 | 0.10% | 18,624.00 | 18,624.00 | 18,624.00 | 0 |
| May 15 2024 | 18,605.00 | 29.00 | 0.16% | 18,605.00 | 18,605.00 | 18,605.00 | 0 |
| May 14 2024 | 18,576.00 | 105.00 | 0.57% | 18,518.00 | 18,596.00 | 18,514.00 | 326 |
| May 13 2024 | 18,471.00 | 0.00 | 0.00% | 18,471.00 | 18,471.00 | 18,471.00 | 2 |
| May 10 2024 | 18,471.00 | 94.00 | 0.51% | 18,471.00 | 18,471.00 | 18,471.00 | 0 |
| May 09 2024 | 18,377.00 | 92.00 | 0.50% | 18,377.00 | 18,377.00 | 18,377.00 | 0 |
| May 08 2024 | 18,285.00 | -171.00 | -0.93% | 18,285.00 | 18,285.00 | 18,285.00 | 0 |
| May 07 2024 | 18,456.00 | 227.00 | 1.25% | 18,540.00 | 18,540.00 | 18,456.00 | 27 |
| May 03 2024 | 18,229.00 | 89.00 | 0.49% | 18,162.00 | 18,229.00 | 18,162.00 | 1,144 |
| May 02 2024 | 18,140.00 | -240.00 | -1.31% | 18,140.00 | 18,140.00 | 18,140.00 | 120 |
| May 01 2024 | 18,380.00 | -14.00 | -0.08% | 18,380.00 | 18,380.00 | 18,380.00 | 0 |
| Apr 30 2024 | 18,394.00 | -87.00 | -0.47% | 18,454.00 | 18,456.00 | 18,394.00 | 634 |
| Apr 29 2024 | 18,481.00 | 92.00 | 0.50% | 18,518.00 | 18,518.00 | 18,481.00 | 1,472 |
| Apr 26 2024 | 18,389.00 | 328.00 | 1.82% | 18,222.00 | 18,389.00 | 18,222.00 | 637 |
| Apr 25 2024 | 18,061.00 | -129.00 | -0.71% | 18,118.00 | 18,180.00 | 17,960.00 | 10,324 |
| Apr 24 2024 | 18,190.00 | 89.00 | 0.49% | 18,334.00 | 18,334.00 | 18,186.00 | 2,358 |
| Apr 23 2024 | 18,101.00 | 140.00 | 0.78% | 18,101.00 | 18,101.00 | 18,101.00 | 0 |
| Apr 22 2024 | 17,961.00 | 82.00 | 0.46% | 17,961.00 | 17,961.00 | 17,961.00 | 0 |
| Apr 19 2024 | 17,879.00 | -148.00 | -0.82% | 17,786.00 | 17,879.00 | 17,786.00 | 2,300 |
| Apr 18 2024 | 18,027.00 | 79.00 | 0.44% | 18,027.00 | 18,027.00 | 18,027.00 | 0 |
| Apr 17 2024 | 17,948.00 | -259.00 | -1.42% | 17,952.00 | 17,982.00 | 17,948.00 | 168 |
| Apr 16 2024 | 18,207.00 | -217.00 | -1.18% | 18,207.00 | 18,207.00 | 18,207.00 | 0 |
| Apr 15 2024 | 18,424.00 | 105.00 | 0.57% | 18,424.00 | 18,424.00 | 18,424.00 | 45 |
| Apr 12 2024 | 18,319.00 | -132.00 | -0.72% | 18,358.00 | 18,358.00 | 18,296.00 | 3,094 |
| Apr 11 2024 | 18,451.00 | -40.00 | -0.22% | 18,424.00 | 18,451.00 | 18,424.00 | 23 |
| Apr 10 2024 | 18,491.00 | -80.00 | -0.43% | 18,491.00 | 18,491.00 | 18,491.00 | 20 |
| Apr 09 2024 | 18,571.00 | -70.00 | -0.38% | 18,571.00 | 18,571.00 | 18,571.00 | 0 |
| Apr 08 2024 | 18,641.00 | 105.00 | 0.57% | 18,641.00 | 18,641.00 | 18,641.00 | 50 |
| Apr 05 2024 | 18,536.00 | -164.00 | -0.88% | 18,532.00 | 18,536.00 | 18,532.00 | 25 |
| Apr 04 2024 | 18,700.00 | 43.00 | 0.23% | 18,700.00 | 18,700.00 | 18,700.00 | 0 |
| Apr 03 2024 | 18,657.00 | 124.00 | 0.67% | 18,510.00 | 18,657.00 | 18,510.00 | 688 |
| Apr 02 2024 | 18,533.00 | -330.00 | -1.75% | 18,533.00 | 18,533.00 | 18,533.00 | 100 |
| Mar 28 2024 | 18,863.00 | -52.00 | -0.27% | 18,752.00 | 18,863.00 | 18,752.00 | 266 |
| Mar 27 2024 | 18,915.00 | -28.00 | -0.15% | 18,922.00 | 18,922.00 | 18,915.00 | 260 |
| Mar 26 2024 | 18,943.00 | 81.00 | 0.43% | 18,872.00 | 18,948.00 | 18,872.00 | 322 |
| Mar 25 2024 | 18,862.00 | -137.00 | -0.72% | 18,798.00 | 18,876.00 | 18,786.00 | 322 |
| Mar 22 2024 | 18,999.00 | -107.00 | -0.56% | 19,050.00 | 19,050.00 | 18,999.00 | 270 |
| Mar 21 2024 | 19,106.00 | 81.00 | 0.43% | 19,106.00 | 19,106.00 | 19,106.00 | 26 |
| Mar 20 2024 | 19,025.00 | 84.00 | 0.44% | 19,062.00 | 19,062.00 | 19,025.00 | 449 |
| Mar 19 2024 | 18,941.00 | 251.00 | 1.34% | 18,941.00 | 18,941.00 | 18,941.00 | 0 |
| Mar 18 2024 | 18,690.00 | 325.00 | 1.77% | 18,690.00 | 18,690.00 | 18,690.00 | 0 |
| Mar 15 2024 | 18,365.00 | 166.00 | 0.91% | 18,365.00 | 18,365.00 | 18,365.00 | 0 |
| Mar 14 2024 | 18,199.00 | -77.00 | -0.42% | 18,324.00 | 18,324.00 | 18,199.00 | 54 |
| Mar 13 2024 | 18,276.00 | -139.00 | -0.75% | 18,274.00 | 18,298.00 | 18,274.00 | 2,060 |
| Mar 12 2024 | 18,415.00 | 160.00 | 0.88% | 18,416.00 | 18,416.00 | 18,415.00 | 23 |
| Mar 11 2024 | 18,255.00 | -431.00 | -2.31% | 18,255.00 | 18,255.00 | 18,255.00 | 54 |
| Mar 08 2024 | 18,686.00 | -158.00 | -0.84% | 18,696.00 | 18,696.00 | 18,686.00 | 25 |
| Mar 07 2024 | 18,844.00 | -82.00 | -0.43% | 18,844.00 | 18,844.00 | 18,844.00 | 85 |
| Mar 06 2024 | 18,926.00 | 94.00 | 0.50% | 18,880.00 | 18,926.00 | 18,880.00 | 1,058 |
| Mar 05 2024 | 18,832.00 | 2.00 | 0.01% | 18,834.00 | 18,838.00 | 18,830.00 | 161 |
