JAPN.TO(JAPN.TO)
JAPN.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $76.29 | $76.98 | $76.29 | $76.98 | 1,765 |
| 7/31/2026 | $76.59 | $76.59 | $76.59 | $76.59 | 101 |
| 7/30/2026 | $77.18 | $77.18 | $76.99 | $76.99 | 505 |
| 7/29/2026 | $76.57 | $76.57 | $76.57 | $76.57 | 223 |
| 7/28/2026 | $76.92 | $77.22 | $76.89 | $76.89 | 4,300 |
| 7/27/2026 | $77.90 | $77.90 | $77.89 | $77.89 | 500 |
| 7/24/2026 | $77.19 | $77.19 | $77.19 | $77.19 | 141 |
| 7/23/2026 | $77.74 | $77.74 | $77.74 | $77.74 | 139 |
| 7/22/2026 | $77.60 | $77.64 | $77.60 | $77.64 | 239 |
| 7/21/2026 | $77.09 | $77.99 | $77.09 | $77.99 | 1,700 |
| 7/20/2026 | $76.04 | $76.24 | $75.90 | $75.90 | 1,449 |
| 7/17/2026 | $75.19 | $75.74 | $74.46 | $75.74 | 2,600 |
| 7/16/2026 | $77.86 | $77.86 | $77.86 | $77.86 | 30 |
| 7/15/2026 | $78.13 | $78.13 | $77.68 | $77.86 | 700 |
| 7/14/2026 | $78.21 | $78.33 | $77.81 | $77.81 | 3,500 |
| 7/13/2026 | $77.30 | $77.59 | $77.22 | $77.25 | 2,226 |
| 7/10/2026 | $77.49 | $77.75 | $77.30 | $77.75 | 2,400 |
| 7/9/2026 | $76.78 | $76.78 | $76.78 | $76.78 | - |
| 7/8/2026 | $76.40 | $76.62 | $76.17 | $76.62 | 900 |
| 7/7/2026 | $77.65 | $77.92 | $77.52 | $77.52 | 5,500 |
| 7/6/2026 | $77.80 | $77.80 | $77.80 | $77.80 | - |
| 7/3/2026 | $77.00 | $77.00 | $77.00 | $77.00 | 57 |
| 7/2/2026 | $77.48 | $77.48 | $77.48 | $77.48 | 200 |
| 6/30/2026 | $76.66 | $76.66 | $76.66 | $76.66 | 200 |
| 6/29/2026 | $76.65 | $78.39 | $76.13 | $76.49 | 5,100 |
| 6/26/2026 | $76.44 | $76.65 | $76.24 | $76.65 | 506 |
| 6/25/2026 | $75.92 | $76.60 | $75.92 | $76.35 | 3,327 |
| 6/24/2026 | $75.70 | $75.79 | $75.67 | $75.79 | 1,100 |
| 6/23/2026 | $76.43 | $76.72 | $76.42 | $76.42 | 800 |
| 6/22/2026 | $79.30 | $79.30 | $79.02 | $79.02 | 400 |
| 6/19/2026 | $78.16 | $78.16 | $78.16 | $78.16 | 234 |
| 6/18/2026 | $78.74 | $78.74 | $78.48 | $78.55 | 2,000 |
| 6/17/2026 | $76.88 | $76.88 | $76.88 | $76.88 | - |
| 6/16/2026 | $77.09 | $77.09 | $77.03 | $77.03 | 402 |
| 6/15/2026 | $76.36 | $76.65 | $76.36 | $76.52 | 1,700 |
| 6/12/2026 | $75.11 | $75.41 | $75.11 | $75.34 | 926 |
| 6/11/2026 | $73.91 | $74.84 | $73.77 | $74.84 | 808 |
| 6/10/2026 | $73.37 | $73.37 | $73.37 | $73.37 | 532 |
| 6/9/2026 | $74.50 | $74.63 | $74.35 | $74.52 | 1,900 |
| 6/8/2026 | $74.54 | $74.54 | $74.54 | $74.54 | 148 |
| 6/5/2026 | $75.92 | $75.92 | $75.39 | $75.41 | 1,100 |
| 6/4/2026 | $76.29 | $76.29 | $76.28 | $76.28 | 600 |
| 6/3/2026 | $76.21 | $76.21 | $75.98 | $76.06 | 1,340 |
| 6/2/2026 | $74.87 | $75.41 | $74.54 | $75.41 | 417 |
| 6/1/2026 | $75.32 | $75.32 | $74.56 | $74.76 | 4,315 |
| 5/29/2026 | $75.89 | $75.89 | $75.36 | $75.62 | 4,122 |
| 5/28/2026 | $74.87 | $75.46 | $74.87 | $75.43 | 2,900 |
| 5/27/2026 | $75.38 | $75.39 | $75.33 | $75.39 | 2,226 |
| 5/26/2026 | $75.91 | $75.91 | $75.49 | $75.50 | 700 |
| 5/25/2026 | $75.85 | $75.85 | $75.84 | $75.84 | 600 |
| 5/22/2026 | $74.68 | $74.87 | $74.68 | $74.87 | 900 |
| 5/21/2026 | $73.97 | $74.60 | $73.97 | $74.53 | 2,510 |
| 5/20/2026 | $74.07 | $74.80 | $74.07 | $74.80 | 500 |
| 5/19/2026 | $74.42 | $74.54 | $74.33 | $74.54 | 600 |
| 5/15/2026 | $75.14 | $75.14 | $75.14 | $75.14 | 138 |
| 5/14/2026 | $75.73 | $75.73 | $75.67 | $75.67 | 300 |
| 5/13/2026 | $74.73 | $75.48 | $74.73 | $75.48 | 900 |
| 5/12/2026 | $74.52 | $74.52 | $74.14 | $74.41 | 3,917 |
| 5/11/2026 | $74.02 | $74.02 | $74.02 | $74.02 | 300 |
| 5/8/2026 | $73.21 | $73.35 | $73.19 | $73.35 | 1,144 |
| 5/7/2026 | $72.91 | $72.95 | $72.77 | $72.77 | 316 |