TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.75	42.97	42.75	42.97	-	-0.19%	1,150
Dec 4, 2025	43.05	43.05	43.05	43.05	43.05	1.89%	374
Dec 3, 2025	42.25	42.25	42.25	42.25	42.25	-0.73%	764
Dec 2, 2025	42.68	42.68	42.55	42.56	42.56	-0.16%	965
Dec 1, 2025	42.50	42.72	42.50	42.63	42.63	-0.63%	9,750
Nov 28, 2025	42.75	42.90	42.74	42.90	42.90	0.44%	3,030
Nov 27, 2025	43.14	43.24	42.71	42.71	42.71	-1.13%	1,067
Nov 26, 2025	42.98	43.20	42.98	43.20	43.20	1.17%	2,123
Nov 25, 2025	42.40	42.70	42.34	42.70	42.70	0.38%	1,407
Nov 24, 2025	42.23	42.54	42.23	42.54	42.54	1.15%	3,759
Nov 21, 2025	41.84	42.06	41.84	42.06	42.06	1.39%	2,268
Nov 20, 2025	41.99	42.14	41.48	41.48	41.48	-1.17%	4,258
Nov 19, 2025	41.85	41.97	41.83	41.97	41.97	0.53%	408
Nov 18, 2025	41.89	41.89	41.68	41.75	41.75	-2.11%	5,056
Nov 17, 2025	43.22	43.22	42.65	42.65	42.65	-2.00%	5,930
Nov 14, 2025	43.30	43.52	43.30	43.52	43.52	1.12%	3,933
Nov 13, 2025	43.48	43.48	43.02	43.04	43.04	-1.31%	3,305
Nov 12, 2025	43.63	43.64	43.61	43.61	43.61	0.67%	1,236
Nov 11, 2025	43.24	43.32	43.24	43.32	43.32	0.12%	557
Nov 10, 2025	43.11	43.27	43.07	43.27	43.27	0.38%	1,492
Nov 7, 2025	42.91	43.11	42.91	43.11	43.11	-0.57%	438
Nov 6, 2025	43.22	43.36	43.22	43.35	43.35	0.56%	1,720
Nov 5, 2025	42.95	43.12	42.90	43.11	43.11	-0.21%	2,354
Nov 4, 2025	43.22	43.22	43.12	43.20	43.20	-0.51%	3,377
Nov 3, 2025	43.36	43.42	43.36	43.42	43.42	1.02%	357
Oct 31, 2025	43.10	43.17	42.92	42.98	42.98	0.49%	3,317
Oct 30, 2025	42.97	42.97	42.74	42.77	42.77	-0.23%	11,162
Oct 29, 2025	42.86	42.92	42.64	42.87	42.87	-0.74%	1,143
Oct 28, 2025	43.18	43.27	43.16	43.19	43.19	-0.14%	2,616
Oct 27, 2025	43.13	43.25	43.13	43.25	43.25	1.15%	9,291
Oct 24, 2025	42.85	42.85	42.76	42.76	42.76	0.45%	465
Oct 23, 2025	42.47	42.62	42.37	42.57	42.57	0.25%	3,364
Oct 22, 2025	42.83	42.83	42.40	42.47	42.47	-0.83%	4,176
Oct 21, 2025	42.99	42.99	42.78	42.82	42.82	-1.18%	2,949
Oct 20, 2025	43.18	43.35	43.18	43.33	43.33	2.29%	1,502
Oct 17, 2025	42.50	42.51	42.36	42.36	42.36	0.05%	650
Oct 16, 2025	42.34	42.34	42.34	42.34	42.34	0.12%	311
Oct 15, 2025	42.25	42.29	42.24	42.29	42.29	1.09%	2,677
Oct 14, 2025	41.27	41.84	41.27	41.84	41.84	2.79%	4,157
Oct 10, 2025	41.58	41.58	40.70	40.70	40.70	-3.94%	5,922
Oct 9, 2025	42.45	42.45	42.29	42.37	42.37	0.47%	1,459
Oct 8, 2025	42.17	42.17	42.17	42.17	42.17	-0.57%	317
Oct 7, 2025	42.65	42.70	42.36	42.41	42.41	-1.58%	3,311
Oct 6, 2025	42.85	43.18	42.85	43.09	43.09	1.72%	4,746
Oct 3, 2025	42.36	42.36	42.30	42.36	42.36	1.78%	2,296
Oct 2, 2025	41.65	41.72	41.56	41.62	41.62	-0.38%	2,959
Oct 1, 2025	41.79	41.79	41.78	41.78	41.78	1.16%	524
Sep 30, 2025	41.30	41.30	41.30	41.30	41.30	-0.61%	359
Sep 29, 2025	41.78	41.78	41.56	41.56	41.56	-0.40%	711
Sep 26, 2025	41.56	41.74	41.56	41.72	41.57	0.29%	5,105
Sep 25, 2025	41.54	41.60	41.51	41.60	41.45	-0.72%	995
Sep 24, 2025	41.90	41.90	41.90	41.90	41.75	-	120
Sep 23, 2025	41.98	41.98	41.90	41.90	41.75	-	574
Sep 22, 2025	41.52	41.90	41.52	41.90	41.75	0.92%	4,053
Sep 19, 2025	41.80	41.80	41.50	41.52	41.37	-0.46%	5,628
Sep 17, 2025	41.91	41.91	41.71	41.71	41.56	-0.17%	1,731
Sep 15, 2025	41.69	41.89	41.69	41.78	41.63	0.10%	5,068
Sep 12, 2025	41.82	41.82	41.74	41.74	41.59	-0.14%	1,359
Sep 11, 2025	41.80	41.80	41.80	41.80	41.65	0.58%	129
Sep 10, 2025	41.62	41.63	41.54	41.56	41.41	-0.29%	1,927
Sep 8, 2025	41.72	41.72	41.68	41.68	41.53	4.19%	1,299
Sep 3, 2025	40.08	40.08	40.01	40.01	39.86	-0.34%	960
Sep 2, 2025	40.08	40.14	40.08	40.14	40.00	0.17%	766
Aug 29, 2025	40.41	40.41	40.07	40.07	39.93	-1.62%	1,789
Aug 28, 2025	40.78	40.78	40.73	40.73	40.58	-0.02%	703
Aug 26, 2025	40.69	40.74	40.57	40.74	40.59	-0.27%	1,952
Aug 25, 2025	40.88	40.88	40.85	40.85	40.70	0.27%	2,316
Aug 21, 2025	40.85	40.85	40.74	40.74	40.59	-1.00%	344
Aug 20, 2025	41.18	41.18	41.15	41.15	41.00	-0.39%	565
Aug 19, 2025	41.46	41.46	41.31	41.31	41.16	-	402
Aug 18, 2025	41.31	41.42	41.31	41.31	41.16	0.12%	1,988
Aug 15, 2025	41.09	41.26	41.09	41.26	41.11	1.65%	409
Aug 14, 2025	40.68	40.68	40.59	40.59	40.44	-0.20%	671
Aug 13, 2025	40.66	40.68	40.66	40.67	40.52	-0.05%	1,506
Aug 12, 2025	40.61	40.70	40.58	40.69	40.54	1.75%	1,608
Aug 11, 2025	39.99	40.00	39.99	39.99	39.85	-	743
Aug 8, 2025	39.91	39.99	39.91	39.99	39.85	1.83%	1,589
Aug 7, 2025	39.22	39.27	39.22	39.27	39.13	1.19%	451
Aug 6, 2025	38.81	38.81	38.81	38.81	38.67	0.52%	237
Aug 5, 2025	38.68	38.68	38.52	38.61	38.47	1.61%	973
Aug 1, 2025	37.75	38.02	37.75	38.00	37.86	0.05%	11,472
Jul 31, 2025	38.03	38.03	37.94	37.98	37.84	-0.58%	742
Jul 30, 2025	38.16	38.20	38.16	38.20	38.06	0.76%	544
Jul 29, 2025	38.04	38.04	37.90	37.91	37.77	-0.11%	662
Jul 28, 2025	37.96	37.96	37.95	37.95	37.81	-1.79%	773
Jul 25, 2025	38.60	38.64	38.60	38.64	38.50	-0.69%	1,650
Jul 24, 2025	39.00	39.01	38.81	38.91	38.77	0.62%	3,306
Jul 23, 2025	38.45	38.72	38.45	38.67	38.53	4.34%	2,370
Jul 22, 2025	37.09	37.09	37.03	37.06	36.93	-0.24%	2,434
Jul 21, 2025	37.07	37.21	37.07	37.15	37.02	1.12%	1,104
Jul 18, 2025	36.95	36.95	36.74	36.74	36.61	-0.86%	618
Jul 17, 2025	36.99	37.08	36.99	37.06	36.93	0.84%	1,010
Jul 16, 2025	36.59	36.75	36.59	36.75	36.62	0.19%	2,515
Jul 15, 2025	36.71	36.71	36.65	36.68	36.55	-0.84%	606
Jul 14, 2025	36.89	36.99	36.89	36.99	36.86	0.30%	1,240
Jul 11, 2025	37.00	37.00	36.84	36.88	36.75	-0.83%	5,395
Jul 10, 2025	37.19	37.19	37.13	37.19	37.06	-0.32%	2,507
Jul 8, 2025	37.00	37.31	37.00	37.31	37.18	0.73%	2,047
Jul 7, 2025	37.50	37.50	37.04	37.04	36.91	-2.29%	3,055
Jul 4, 2025	37.69	37.91	37.69	37.91	37.77	0.56%	2,677