TSX:ZJPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.35	45.44	45.32	45.40	45.40	0.31%	667
Apr 27, 2026	45.10	45.36	45.10	45.26	45.26	0.35%	2,645
Apr 24, 2026	44.92	45.27	44.92	45.10	45.10	-0.13%	3,267
Apr 23, 2026	45.50	45.50	44.83	45.16	45.16	-0.62%	9,096
Apr 22, 2026	45.50	45.50	45.33	45.44	45.44	0.33%	11,216
Apr 21, 2026	45.99	45.99	45.29	45.29	45.29	-1.88%	7,387
Apr 20, 2026	46.40	46.40	46.06	46.16	46.16	-1.33%	5,950
Apr 17, 2026	46.72	46.97	46.63	46.78	46.78	0.97%	1,567
Apr 16, 2026	46.73	46.73	46.33	46.33	46.33	-0.13%	3,566
Apr 15, 2026	46.37	46.40	46.27	46.39	46.39	-0.62%	6,770
Apr 14, 2026	46.61	46.75	46.61	46.68	46.68	1.13%	617
Apr 13, 2026	46.18	46.18	45.57	46.16	46.16	-0.26%	3,359
Apr 10, 2026	46.25	46.28	46.14	46.28	46.28	0.06%	1,487
Apr 9, 2026	45.96	46.49	45.79	46.25	46.25	-1.15%	13,271
Apr 8, 2026	47.23	47.26	46.79	46.79	46.79	3.75%	8,777
Apr 7, 2026	44.55	45.10	44.55	45.10	45.10	-0.20%	5,476
Apr 6, 2026	44.98	45.28	44.98	45.19	45.19	-0.04%	9,901
Apr 2, 2026	44.57	45.40	44.40	45.21	45.21	-0.94%	2,672
Apr 1, 2026	45.72	45.83	45.54	45.64	45.64	2.56%	25,439
Mar 31, 2026	43.72	44.50	43.65	44.50	44.50	2.91%	16,707
Mar 30, 2026	43.74	43.78	43.19	43.24	43.24	0.16%	5,480
Mar 27, 2026	43.32	43.62	43.10	43.17	43.04	-1.33%	12,543
Mar 26, 2026	44.03	44.30	43.75	43.75	43.62	-1.95%	8,140
Mar 25, 2026	44.37	44.82	44.37	44.62	44.48	2.06%	1,637
Mar 24, 2026	43.69	43.97	43.37	43.72	43.59	-0.17%	17,235
Mar 23, 2026	44.06	44.06	43.35	43.80	43.66	3.24%	13,015
Mar 20, 2026	43.53	43.71	42.22	42.42	42.29	-2.37%	8,580
Mar 19, 2026	44.00	44.00	43.11	43.45	43.32	-1.16%	10,204
Mar 18, 2026	44.49	44.49	43.96	43.96	43.83	-1.19%	2,764
Mar 17, 2026	44.25	44.61	44.25	44.49	44.35	0.25%	2,629
Mar 16, 2026	43.69	44.38	43.69	44.38	44.24	1.67%	15,351
Mar 13, 2026	44.09	44.09	43.55	43.65	43.52	-0.34%	10,197
Mar 12, 2026	44.00	44.00	43.58	43.80	43.67	-1.13%	15,599
Mar 11, 2026	44.60	44.60	44.09	44.30	44.16	-1.01%	14,633
Mar 10, 2026	44.60	45.60	44.40	44.75	44.61	0.65%	17,336
Mar 9, 2026	43.22	44.46	43.05	44.46	44.32	1.02%	21,860
Mar 6, 2026	44.45	44.45	43.85	44.01	43.88	-1.48%	11,148
Mar 5, 2026	45.45	45.45	44.42	44.67	44.53	-3.27%	9,004
Mar 4, 2026	45.57	46.18	45.50	46.18	46.04	2.01%	4,203
Mar 3, 2026	45.89	45.89	43.95	45.27	45.13	-3.45%	27,165
Mar 2, 2026	47.82	47.82	46.68	46.89	46.75	-2.01%	13,071
Feb 27, 2026	48.19	48.25	47.81	47.85	47.70	-0.66%	19,699
Feb 26, 2026	48.20	48.27	48.04	48.17	48.02	0.27%	24,998
Feb 25, 2026	48.16	48.16	47.88	48.04	47.89	1.97%	10,163
Feb 24, 2026	47.46	47.72	46.73	47.11	46.97	-1.20%	36,031
Feb 23, 2026	47.93	47.93	47.60	47.68	47.53	-0.06%	17,044
Feb 20, 2026	47.25	47.76	47.24	47.71	47.56	0.53%	7,375
Feb 19, 2026	47.50	47.50	47.35	47.46	47.31	-0.63%	21,348
Feb 18, 2026	47.82	47.97	47.76	47.76	47.61	-	5,996
Feb 17, 2026	47.67	47.80	47.30	47.76	47.61	-1.73%	5,585
Feb 13, 2026	48.52	48.68	48.39	48.60	48.45	0.08%	1,758
Feb 12, 2026	48.52	48.69	48.40	48.56	48.41	0.04%	4,480
Feb 11, 2026	48.52	48.58	48.35	48.54	48.39	1.27%	7,448
Feb 10, 2026	47.87	48.13	47.87	47.93	47.78	1.65%	8,317
Feb 9, 2026	46.82	47.15	46.75	47.15	47.01	1.46%	4,024
Feb 6, 2026	46.17	46.47	46.12	46.47	46.33	3.47%	6,961
Feb 5, 2026	44.86	45.00	44.78	44.91	44.77	-1.38%	10,802
Feb 4, 2026	45.80	45.81	45.39	45.54	45.40	1.43%	4,971
Feb 3, 2026	44.99	45.00	44.75	44.90	44.76	0.31%	953
Feb 2, 2026	44.46	44.76	44.46	44.76	44.62	0.77%	2,887
Jan 30, 2026	44.39	44.42	44.31	44.42	44.28	-0.31%	2,358
Jan 29, 2026	44.45	44.59	44.09	44.56	44.42	1.32%	4,616
Jan 28, 2026	44.17	44.17	43.98	43.98	43.85	-1.37%	1,372
Jan 27, 2026	44.47	44.65	44.47	44.59	44.45	0.27%	2,965
Jan 26, 2026	44.64	44.68	44.39	44.47	44.33	0.72%	7,111
Jan 23, 2026	44.31	44.31	44.11	44.15	44.02	-1.03%	2,053
Jan 22, 2026	44.82	44.82	44.61	44.61	44.47	-0.29%	5,761
Jan 21, 2026	44.49	44.79	44.42	44.74	44.60	1.57%	16,559
Jan 20, 2026	44.31	44.44	44.05	44.05	43.92	-3.08%	5,294
Jan 19, 2026	45.42	45.45	45.25	45.45	45.31	0.09%	2,856
Jan 16, 2026	45.40	45.47	45.40	45.41	45.27	0.26%	3,786
Jan 15, 2026	45.29	45.29	45.29	45.29	45.15	0.71%	721
Jan 14, 2026	45.13	45.13	44.97	44.97	44.83	0.73%	4,693
Jan 13, 2026	44.95	44.95	44.58	44.65	44.51	-0.88%	8,237
Jan 12, 2026	44.82	45.14	44.82	45.04	44.90	0.29%	11,404
Jan 9, 2026	44.40	44.91	44.40	44.91	44.77	2.96%	1,861
Jan 8, 2026	43.67	43.67	43.62	43.62	43.49	-0.43%	1,714
Jan 7, 2026	43.81	43.81	43.81	43.81	43.68	0.16%	1,005
Jan 6, 2026	43.68	43.78	43.66	43.74	43.61	0.31%	9,212
Jan 5, 2026	43.44	43.64	43.33	43.61	43.47	2.36%	2,584
Jan 2, 2026	42.45	42.65	42.44	42.60	42.47	0.71%	11,127
Dec 31, 2025	42.29	42.30	42.27	42.30	42.17	-0.38%	1,194
Dec 30, 2025	42.56	42.56	42.46	42.46	42.33	-0.40%	5,164
Dec 29, 2025	42.40	42.63	42.35	42.63	42.35	0.31%	5,328
Dec 24, 2025	42.50	42.50	42.20	42.50	42.22	-0.12%	1,844
Dec 23, 2025	42.80	42.80	42.54	42.55	42.27	0.33%	2,975
Dec 22, 2025	42.32	42.41	42.32	42.41	42.13	-0.45%	609
Dec 19, 2025	42.59	42.60	42.58	42.60	42.32	0.80%	575
Dec 18, 2025	42.26	42.35	42.13	42.26	41.98	0.24%	5,864
Dec 17, 2025	42.19	42.19	42.16	42.16	41.88	-1.24%	1,045
Dec 16, 2025	42.83	42.83	42.54	42.69	42.41	-1.09%	4,148
Dec 15, 2025	43.10	43.16	43.10	43.16	42.88	1.08%	358
Dec 12, 2025	42.69	42.81	42.69	42.70	42.42	-0.47%	1,735
Dec 11, 2025	42.82	42.90	42.82	42.90	42.62	0.52%	1,186
Dec 10, 2025	42.64	42.69	42.64	42.68	42.40	0.02%	2,426
Dec 9, 2025	42.61	42.68	42.61	42.67	42.39	0.42%	24,524
Dec 8, 2025	42.68	42.68	42.47	42.49	42.21	-0.63%	1,183
Dec 5, 2025	42.75	42.97	42.75	42.76	42.48	-0.67%	2,612
Dec 4, 2025	43.05	43.05	43.05	43.05	42.77	1.89%	374
Dec 3, 2025	42.25	42.25	42.25	42.25	41.97	-0.73%	764