TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.22	44.46	43.05	44.46	-	1.02%	21,860
Mar 6, 2026	44.45	44.45	43.85	44.01	44.01	-1.48%	11,148
Mar 5, 2026	45.45	45.45	44.42	44.67	44.67	-3.27%	9,004
Mar 4, 2026	45.57	46.18	45.50	46.18	46.18	2.01%	4,203
Mar 3, 2026	45.89	45.89	43.95	45.27	45.27	-3.45%	27,165
Mar 2, 2026	47.82	47.82	46.68	46.89	46.89	-2.01%	13,071
Feb 27, 2026	48.19	48.25	47.81	47.85	47.85	-0.66%	19,699
Feb 26, 2026	48.20	48.27	48.04	48.17	48.17	0.27%	24,998
Feb 25, 2026	48.16	48.16	47.88	48.04	48.04	1.97%	10,163
Feb 24, 2026	47.46	47.72	46.73	47.11	47.11	-1.20%	36,031
Feb 23, 2026	47.93	47.93	47.60	47.68	47.68	-0.06%	17,044
Feb 20, 2026	47.25	47.76	47.24	47.71	47.71	0.53%	7,375
Feb 19, 2026	47.50	47.50	47.35	47.46	47.46	-0.63%	21,348
Feb 18, 2026	47.82	47.97	47.76	47.76	47.76	-	5,996
Feb 17, 2026	47.67	47.80	47.30	47.76	47.76	-1.73%	5,585
Feb 13, 2026	48.52	48.68	48.39	48.60	48.60	0.08%	1,758
Feb 12, 2026	48.52	48.69	48.40	48.56	48.56	0.04%	4,480
Feb 11, 2026	48.52	48.58	48.35	48.54	48.54	1.27%	7,448
Feb 10, 2026	47.87	48.13	47.87	47.93	47.93	1.65%	8,317
Feb 9, 2026	46.82	47.15	46.75	47.15	47.15	1.46%	4,024
Feb 6, 2026	46.17	46.47	46.12	46.47	46.47	3.47%	6,961
Feb 5, 2026	44.86	45.00	44.78	44.91	44.91	-1.38%	10,802
Feb 4, 2026	45.80	45.81	45.39	45.54	45.54	1.43%	4,971
Feb 3, 2026	44.99	45.00	44.75	44.90	44.90	0.31%	953
Feb 2, 2026	44.46	44.76	44.46	44.76	44.76	0.77%	2,887
Jan 30, 2026	44.39	44.42	44.31	44.42	44.42	-0.31%	2,358
Jan 29, 2026	44.45	44.59	44.09	44.56	44.56	1.32%	4,616
Jan 28, 2026	44.17	44.17	43.98	43.98	43.98	-1.37%	1,372
Jan 27, 2026	44.47	44.65	44.47	44.59	44.59	0.27%	2,965
Jan 26, 2026	44.64	44.68	44.39	44.47	44.47	0.72%	7,111
Jan 23, 2026	44.31	44.31	44.11	44.15	44.15	-1.03%	2,053
Jan 22, 2026	44.82	44.82	44.61	44.61	44.61	-0.29%	5,761
Jan 21, 2026	44.49	44.79	44.42	44.74	44.74	1.57%	16,559
Jan 20, 2026	44.31	44.44	44.05	44.05	44.05	-3.08%	5,294
Jan 19, 2026	45.42	45.45	45.25	45.45	45.45	0.09%	2,856
Jan 16, 2026	45.40	45.47	45.40	45.41	45.41	0.26%	3,786
Jan 15, 2026	45.29	45.29	45.29	45.29	45.29	0.71%	721
Jan 14, 2026	45.13	45.13	44.97	44.97	44.97	0.73%	4,693
Jan 13, 2026	44.95	44.95	44.58	44.65	44.65	-0.88%	8,237
Jan 12, 2026	44.82	45.14	44.82	45.04	45.04	0.29%	11,404
Jan 9, 2026	44.40	44.91	44.40	44.91	44.91	2.96%	1,861
Jan 8, 2026	43.67	43.67	43.62	43.62	43.62	-0.43%	1,714
Jan 7, 2026	43.81	43.81	43.81	43.81	43.81	0.16%	1,005
Jan 6, 2026	43.68	43.78	43.66	43.74	43.74	0.31%	9,212
Jan 5, 2026	43.44	43.64	43.33	43.61	43.61	2.36%	2,584
Jan 2, 2026	42.45	42.65	42.44	42.60	42.60	0.71%	11,127
Dec 31, 2025	42.29	42.30	42.27	42.30	42.30	-0.38%	1,194
Dec 30, 2025	42.56	42.56	42.46	42.46	42.46	-0.40%	5,164
Dec 29, 2025	42.40	42.63	42.35	42.63	42.48	0.31%	5,328
Dec 24, 2025	42.50	42.50	42.20	42.50	42.35	-0.12%	1,844
Dec 23, 2025	42.80	42.80	42.54	42.55	42.40	0.33%	2,975
Dec 22, 2025	42.32	42.41	42.32	42.41	42.26	-0.45%	609
Dec 19, 2025	42.59	42.60	42.58	42.60	42.45	0.80%	575
Dec 18, 2025	42.26	42.35	42.13	42.26	42.11	0.24%	5,864
Dec 17, 2025	42.19	42.19	42.16	42.16	42.01	-1.24%	1,045
Dec 16, 2025	42.83	42.83	42.54	42.69	42.54	-1.09%	4,148
Dec 15, 2025	43.10	43.16	43.10	43.16	43.01	1.08%	358
Dec 12, 2025	42.69	42.81	42.69	42.70	42.55	-0.47%	1,735
Dec 11, 2025	42.82	42.90	42.82	42.90	42.75	0.52%	1,186
Dec 10, 2025	42.64	42.69	42.64	42.68	42.53	0.02%	2,426
Dec 9, 2025	42.61	42.68	42.61	42.67	42.52	0.42%	24,524
Dec 8, 2025	42.68	42.68	42.47	42.49	42.34	-0.63%	1,183
Dec 5, 2025	42.75	42.97	42.75	42.76	42.61	-0.67%	2,612
Dec 4, 2025	43.05	43.05	43.05	43.05	42.90	1.89%	374
Dec 3, 2025	42.25	42.25	42.25	42.25	42.10	-0.73%	764
Dec 2, 2025	42.68	42.68	42.55	42.56	42.41	-0.16%	965
Dec 1, 2025	42.50	42.72	42.50	42.63	42.48	-0.63%	9,750
Nov 28, 2025	42.75	42.90	42.74	42.90	42.75	0.44%	3,030
Nov 27, 2025	43.14	43.24	42.71	42.71	42.56	-1.13%	1,067
Nov 26, 2025	42.98	43.20	42.98	43.20	43.05	1.17%	2,123
Nov 25, 2025	42.40	42.70	42.34	42.70	42.55	0.38%	1,407
Nov 24, 2025	42.23	42.54	42.23	42.54	42.39	1.15%	3,759
Nov 21, 2025	41.84	42.06	41.84	42.06	41.91	1.39%	2,268
Nov 20, 2025	41.99	42.14	41.48	41.48	41.33	-1.17%	4,258
Nov 19, 2025	41.85	41.97	41.83	41.97	41.82	0.53%	408
Nov 18, 2025	41.89	41.89	41.68	41.75	41.60	-2.11%	5,056
Nov 17, 2025	43.22	43.22	42.65	42.65	42.50	-2.00%	5,930
Nov 14, 2025	43.30	43.52	43.30	43.52	43.37	1.12%	3,933
Nov 13, 2025	43.48	43.48	43.02	43.04	42.89	-1.31%	3,305
Nov 12, 2025	43.63	43.64	43.61	43.61	43.46	0.67%	1,236
Nov 11, 2025	43.24	43.32	43.24	43.32	43.17	0.12%	557
Nov 10, 2025	43.11	43.27	43.07	43.27	43.12	0.38%	1,492
Nov 7, 2025	42.91	43.11	42.91	43.11	42.95	-0.57%	438
Nov 6, 2025	43.22	43.36	43.22	43.35	43.20	0.56%	1,720
Nov 5, 2025	42.95	43.12	42.90	43.11	42.96	-0.21%	2,354
Nov 4, 2025	43.22	43.22	43.12	43.20	43.05	-0.51%	3,377
Nov 3, 2025	43.36	43.42	43.36	43.42	43.27	1.02%	357
Oct 31, 2025	43.10	43.17	42.92	42.98	42.83	0.49%	3,317
Oct 30, 2025	42.97	42.97	42.74	42.77	42.62	-0.23%	11,162
Oct 29, 2025	42.86	42.92	42.64	42.87	42.72	-0.74%	1,143
Oct 28, 2025	43.18	43.27	43.16	43.19	43.04	-0.14%	2,616
Oct 27, 2025	43.13	43.25	43.13	43.25	43.10	1.15%	9,291
Oct 24, 2025	42.85	42.85	42.76	42.76	42.61	0.45%	465
Oct 23, 2025	42.47	42.62	42.37	42.57	42.42	0.25%	3,364
Oct 22, 2025	42.83	42.83	42.40	42.47	42.32	-0.83%	4,176
Oct 21, 2025	42.99	42.99	42.78	42.82	42.67	-1.18%	2,949
Oct 20, 2025	43.18	43.35	43.18	43.33	43.18	2.29%	1,502
Oct 17, 2025	42.50	42.51	42.36	42.36	42.21	0.05%	650
Oct 16, 2025	42.34	42.34	42.34	42.34	42.19	0.12%	311
Oct 15, 2025	42.25	42.29	42.24	42.29	42.14	1.09%	2,677