JPAN(JPAN)
JPAN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $43.31 | $43.41 | $43.31 | $43.41 | 900 |
| 10/12/2026 | $43.56 | $43.56 | $43.42 | $43.42 | 600 |
| 10/9/2026 | $43.43 | $43.65 | $43.43 | $43.65 | 400 |
| 10/8/2026 | $43.48 | $43.48 | $43.39 | $43.39 | 247 |
| 10/7/2026 | $43.82 | $43.82 | $43.82 | $43.82 | 100 |
| 10/6/2026 | $44.34 | $44.34 | $44.15 | $44.15 | 1,200 |
| 10/5/2026 | $44.04 | $44.05 | $44.04 | $44.05 | 509 |
| 10/2/2026 | $43.67 | $43.87 | $43.67 | $43.76 | 2,400 |
| 10/1/2026 | $43.00 | $43.00 | $42.99 | $42.99 | 1,100 |
| 9/30/2026 | $43.31 | $43.32 | $42.99 | $42.99 | 12,226 |
| 9/29/2026 | $42.52 | $42.56 | $42.37 | $42.56 | 700 |
| 9/28/2026 | $42.66 | $42.75 | $42.66 | $42.66 | 900 |
| 9/25/2026 | $42.71 | $43.08 | $42.71 | $43.08 | 2,500 |
| 9/24/2026 | $42.06 | $42.16 | $42.06 | $42.16 | 327 |
| 9/23/2026 | $42.61 | $42.65 | $42.58 | $42.58 | 1,400 |
| 9/22/2026 | $43.05 | $43.37 | $43.05 | $43.29 | 502 |
| 9/21/2026 | $42.92 | $43.00 | $42.92 | $42.98 | 2,313 |
| 9/18/2026 | $42.51 | $42.61 | $42.51 | $42.61 | 200 |
| 9/17/2026 | $42.91 | $42.91 | $42.76 | $42.76 | 647 |
| 9/16/2026 | $43.01 | $43.01 | $42.34 | $42.52 | 500 |
| 9/15/2026 | $42.57 | $42.59 | $42.55 | $42.58 | 1,911 |
| 9/14/2026 | $43.02 | $43.02 | $42.86 | $42.86 | 500 |
| 9/11/2026 | $43.11 | $43.14 | $43.11 | $43.14 | 800 |
| 9/10/2026 | $42.52 | $42.52 | $42.30 | $42.32 | 1,800 |
| 9/9/2026 | $42.67 | $42.67 | $42.61 | $42.61 | 1,500 |
| 9/8/2026 | $43.37 | $43.37 | $43.24 | $43.24 | 500 |
| 9/4/2026 | $43.73 | $43.73 | $43.73 | $43.73 | 100 |
| 9/3/2026 | $43.49 | $43.49 | $43.49 | $43.49 | 225 |
| 9/2/2026 | $42.67 | $42.74 | $42.67 | $42.74 | 400 |
| 9/1/2026 | $42.80 | $42.83 | $42.54 | $42.58 | 1,100 |
| 8/31/2026 | $42.99 | $43.10 | $42.85 | $42.95 | 6,105 |
| 8/28/2026 | $43.43 | $43.45 | $43.05 | $43.12 | 3,200 |
| 8/27/2026 | $42.80 | $42.92 | $42.80 | $42.92 | 435 |
| 8/26/2026 | $42.86 | $42.86 | $42.66 | $42.70 | 3,300 |
| 8/25/2026 | $42.59 | $42.88 | $42.58 | $42.81 | 5,700 |
| 8/24/2026 | $42.38 | $42.47 | $42.38 | $42.44 | 2,900 |
| 8/21/2026 | $42.32 | $42.35 | $40.95 | $42.31 | 2,700 |
| 8/20/2026 | $42.07 | $42.12 | $42.07 | $42.12 | 430 |
| 8/19/2026 | $42.28 | $42.36 | $42.28 | $42.36 | 400 |
| 8/18/2026 | $42.76 | $42.93 | $42.73 | $42.76 | 2,100 |
| 8/17/2026 | $44.29 | $44.33 | $44.19 | $44.19 | 1,019 |
| 8/14/2026 | $44.10 | $44.13 | $44.09 | $44.13 | 1,300 |
| 8/13/2026 | $44.23 | $44.23 | $44.13 | $44.13 | 400 |
| 8/12/2026 | $44.04 | $44.04 | $43.97 | $43.97 | 401 |
| 8/11/2026 | $43.30 | $43.30 | $43.30 | $43.30 | 100 |
| 8/10/2026 | $43.24 | $43.24 | $43.17 | $43.17 | 938 |
| 8/7/2026 | $43.08 | $43.40 | $43.08 | $43.40 | 1,300 |
| 8/6/2026 | $42.74 | $42.74 | $42.74 | $42.74 | 100 |
| 8/5/2026 | $43.27 | $43.27 | $42.86 | $42.86 | 1,400 |
| 8/4/2026 | $42.23 | $42.42 | $42.22 | $42.40 | 5,132 |
| 8/3/2026 | $41.55 | $41.62 | $41.55 | $41.61 | 5,300 |
| 7/31/2026 | $41.51 | $41.51 | $41.47 | $41.47 | 319 |
| 7/30/2026 | $41.66 | $41.66 | $41.61 | $41.61 | 503 |
| 7/29/2026 | $40.12 | $40.12 | $39.92 | $39.92 | 900 |
| 7/28/2026 | $39.87 | $40.24 | $39.86 | $40.02 | 4,100 |
| 7/27/2026 | $40.94 | $40.94 | $40.94 | $40.94 | 142 |
| 7/24/2026 | $40.89 | $41.06 | $40.88 | $40.88 | 800 |
| 7/23/2026 | $41.24 | $41.24 | $40.95 | $40.95 | 1,200 |
| 7/22/2026 | $41.45 | $41.52 | $41.45 | $41.45 | 1,217 |
| 7/21/2026 | $41.75 | $41.75 | $41.71 | $41.72 | 1,300 |
| 7/20/2026 | $40.71 | $40.75 | $40.71 | $40.75 | 620 |
| 7/17/2026 | $40.20 | $40.76 | $40.20 | $40.76 | 740 |
| 7/16/2026 | $41.63 | $41.63 | $41.63 | $41.63 | 100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance