JPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	34.00	34.44	33.93	34.44	34.44	1.94%	6,770
Mar 3, 2026	33.25	33.89	32.86	33.78	33.78	-3.96%	35,707
Mar 2, 2026	34.96	35.27	34.96	35.17	35.17	-2.59%	6,637
Feb 27, 2026	36.28	36.28	36.10	36.11	36.11	-0.23%	6,773
Feb 26, 2026	36.27	36.27	36.11	36.19	36.19	0.34%	1,191
Feb 25, 2026	35.89	36.09	35.89	36.07	36.07	0.41%	1,418
Feb 24, 2026	35.59	35.97	35.59	35.92	35.92	-0.36%	9,237
Feb 23, 2026	36.29	36.29	36.03	36.05	36.05	-0.17%	7,465
Feb 20, 2026	35.98	36.11	35.91	36.11	36.11	0.25%	2,389
Feb 19, 2026	35.97	36.02	35.94	36.02	36.02	-0.16%	951
Feb 18, 2026	36.14	36.26	36.05	36.08	36.08	-0.29%	14,946
Feb 17, 2026	35.95	36.28	35.95	36.18	36.18	-1.77%	6,342
Feb 13, 2026	36.73	36.88	36.73	36.83	36.83	-0.02%	1,480
Feb 12, 2026	37.15	37.15	36.75	36.84	36.84	-0.69%	6,107
Feb 11, 2026	36.98	37.22	36.88	37.10	37.10	0.87%	6,553
Feb 10, 2026	36.87	36.90	36.75	36.78	36.78	2.03%	18,056
Feb 9, 2026	35.68	36.21	35.65	36.05	36.05	2.07%	6,884
Feb 6, 2026	35.26	35.40	35.26	35.32	35.32	3.79%	2,171
Feb 5, 2026	34.01	34.19	34.01	34.03	34.03	-0.98%	2,180
Feb 4, 2026	34.54	34.62	34.30	34.36	34.36	0.91%	16,072
Feb 3, 2026	33.93	34.05	33.78	34.05	34.05	1.33%	3,285
Feb 2, 2026	33.33	33.64	33.31	33.60	33.60	-0.13%	3,384
Jan 30, 2026	33.67	33.67	33.48	33.65	33.65	0.42%	2,048
Jan 29, 2026	33.53	33.53	32.99	33.51	33.51	1.38%	5,843
Jan 28, 2026	33.12	33.14	32.97	33.05	33.05	-1.72%	29,014
Jan 27, 2026	33.57	33.86	33.57	33.63	33.63	1.10%	6,392
Jan 26, 2026	33.42	33.45	33.26	33.26	33.26	0.07%	8,773
Jan 23, 2026	33.05	33.29	33.05	33.24	33.24	-0.32%	4,262
Jan 22, 2026	33.36	33.38	33.30	33.35	33.35	0.39%	4,374
Jan 21, 2026	33.02	33.21	33.02	33.21	33.21	0.81%	2,875
Jan 20, 2026	33.18	33.18	32.89	32.95	32.95	-2.40%	3,463
Jan 16, 2026	33.77	33.83	33.70	33.76	33.76	-0.01%	2,675
Jan 15, 2026	33.83	33.88	33.72	33.76	33.76	0.57%	62,134
Jan 14, 2026	33.57	33.62	33.55	33.57	33.57	0.72%	7,942
Jan 13, 2026	33.57	33.57	33.30	33.33	33.33	-0.82%	4,216
Jan 12, 2026	33.53	33.65	33.52	33.60	33.60	0.69%	49,051
Jan 9, 2026	33.32	33.53	33.32	33.37	33.37	1.88%	4,359
Jan 8, 2026	32.62	32.78	32.62	32.76	32.76	0.08%	867
Jan 7, 2026	32.94	32.94	32.73	32.73	32.73	-0.41%	12,653
Jan 6, 2026	32.95	32.95	32.85	32.87	32.87	0.06%	12,315
Jan 5, 2026	32.47	32.96	32.47	32.85	32.85	1.97%	3,107
Jan 2, 2026	32.20	32.23	32.03	32.21	32.21	0.68%	45,028
Dec 31, 2025	32.01	32.06	31.94	32.00	32.00	-0.27%	3,946
Dec 30, 2025	32.20	32.20	32.08	32.08	32.08	-	556
Dec 29, 2025	32.07	32.09	32.07	32.08	32.08	0.12%	5,414
Dec 26, 2025	32.00	32.05	31.98	32.05	32.05	-0.03%	684
Dec 24, 2025	31.99	32.25	31.99	32.05	32.05	-0.20%	6,848
Dec 23, 2025	32.20	32.20	31.97	32.12	32.12	0.92%	15,152
Dec 22, 2025	31.75	31.86	31.70	31.83	31.83	-0.21%	12,192
Dec 19, 2025	31.90	31.93	31.89	31.89	31.89	-0.02%	862
Dec 18, 2025	32.05	32.09	31.90	31.90	31.69	0.25%	2,381
Dec 17, 2025	31.98	32.00	31.73	31.82	31.61	-1.05%	1,193
Dec 16, 2025	32.26	32.26	32.15	32.15	31.94	-1.36%	629
Dec 15, 2025	32.55	32.60	32.55	32.60	32.38	1.42%	202
Dec 12, 2025	32.31	32.31	32.14	32.14	31.93	-0.46%	1,178
Dec 11, 2025	32.34	32.34	32.29	32.29	32.07	0.06%	326
Dec 10, 2025	32.04	32.28	32.04	32.27	32.05	0.79%	1,347
Dec 9, 2025	32.15	32.15	32.01	32.01	31.80	-0.04%	739
Dec 8, 2025	32.03	32.03	32.03	32.03	31.82	-0.69%	495
Dec 5, 2025	34.44	34.44	32.23	32.25	32.04	0.17%	900
Dec 4, 2025	32.46	32.46	32.20	32.20	31.98	1.04%	14,611
Dec 3, 2025	31.69	31.88	31.69	31.87	31.66	-0.04%	833
Dec 2, 2025	32.09	32.09	31.82	31.88	31.67	-0.28%	17,103
Dec 1, 2025	31.99	32.13	31.97	31.97	31.76	-0.28%	4,763
Nov 28, 2025	31.94	32.06	31.94	32.06	31.85	-0.14%	340
Nov 26, 2025	31.99	32.15	31.99	32.11	31.89	1.77%	1,024
Nov 25, 2025	31.46	31.55	31.46	31.55	31.34	0.40%	698
Nov 24, 2025	31.20	31.42	31.20	31.42	31.22	0.73%	1,081
Nov 21, 2025	30.00	31.25	28.92	31.19	30.99	2.49%	9,138
Nov 20, 2025	31.02	31.02	30.44	30.44	30.24	-1.89%	7,868
Nov 19, 2025	30.95	32.00	30.83	31.02	30.82	-0.05%	9,276
Nov 18, 2025	30.91	31.11	30.83	31.04	30.83	-1.92%	4,775
Nov 17, 2025	32.00	32.00	31.56	31.65	31.44	-1.91%	1,022
Nov 14, 2025	32.09	32.26	32.09	32.26	32.05	1.55%	501
Nov 13, 2025	32.02	32.02	31.77	31.77	31.56	-1.47%	1,080
Nov 12, 2025	32.24	32.25	32.20	32.25	32.03	0.43%	979
Nov 11, 2025	31.99	32.11	31.96	32.11	31.89	0.45%	454
Nov 10, 2025	31.78	31.96	31.78	31.96	31.75	0.73%	362
Nov 7, 2025	31.44	31.73	31.44	31.73	31.52	0.49%	6,710
Nov 6, 2025	31.48	31.66	31.48	31.58	31.37	0.19%	877
Nov 5, 2025	31.29	31.53	31.29	31.51	31.31	-0.13%	1,758
Nov 4, 2025	31.79	31.79	31.52	31.56	31.35	-1.43%	8,873
Nov 3, 2025	31.99	32.01	31.88	32.01	31.80	0.16%	1,934
Oct 31, 2025	31.88	31.96	31.88	31.96	31.75	0.39%	2,021
Oct 30, 2025	31.88	31.99	31.84	31.84	31.63	-0.52%	728
Oct 29, 2025	31.92	32.06	31.85	32.00	31.79	-1.10%	124,665
Oct 28, 2025	32.40	32.40	32.36	32.36	32.14	0.34%	764
Oct 27, 2025	32.07	32.27	32.07	32.24	32.03	0.85%	9,704
Oct 24, 2025	31.70	31.99	31.70	31.97	31.76	0.56%	4,145
Oct 23, 2025	31.74	31.79	31.74	31.79	31.58	0.03%	444
Oct 22, 2025	31.95	31.95	31.72	31.78	31.57	-0.59%	2,648
Oct 21, 2025	31.96	31.98	31.96	31.97	31.76	-1.08%	1,393
Oct 20, 2025	32.26	32.41	32.25	32.32	32.11	1.76%	2,334
Oct 17, 2025	31.68	31.80	31.68	31.76	31.55	0.53%	1,321
Oct 16, 2025	31.58	31.71	31.57	31.59	31.38	0.17%	1,574
Oct 15, 2025	31.55	31.57	31.51	31.54	31.33	1.60%	1,230
Oct 14, 2025	31.14	31.14	31.04	31.04	30.84	1.08%	386
Oct 13, 2025	30.59	30.73	30.59	30.71	30.51	1.37%	1,419
Oct 10, 2025	30.87	30.87	30.30	30.30	30.10	-4.48%	12,449
Oct 9, 2025	31.79	31.79	31.65	31.72	31.51	0.78%	2,156