Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JPXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 72.7886 | -0.45 | -0.62% | 72.78 | 73.07 | 72.745 | 2,011 |
| Jun 06 2024 | 73.2398 | -0.18 | -0.25% | 73.18 | 73.2896 | 73.10 | 2,134 |
| Jun 05 2024 | 73.4247 | -0.30 | -0.41% | 73.19 | 73.4247 | 73.09 | 2,883 |
| Jun 04 2024 | 73.7282 | 0.13 | 0.18% | 73.74 | 73.76 | 73.56 | 2,253 |
| Jun 03 2024 | 73.5938 | 0.55 | 0.75% | 73.57 | 73.74 | 73.40 | 6,271 |
| May 31 2024 | 73.0486 | 0.89 | 1.24% | 73.10 | 73.10 | 72.5968 | 2,064 |
| May 30 2024 | 72.1563 | 0.71 | 0.99% | 72.07 | 72.31 | 72.07 | 1,095 |
| May 29 2024 | 71.4506 | -1.41 | -1.94% | 71.74 | 71.74 | 71.3962 | 6,392 |
| May 28 2024 | 72.8616 | 0.31 | 0.43% | 72.9059 | 72.9059 | 72.8616 | 928 |
| May 24 2024 | 72.5512 | 0.80 | 1.11% | 72.39 | 72.615 | 72.39 | 1,985 |
| May 23 2024 | 71.7557 | -0.31 | -0.44% | 72.76 | 72.76 | 71.6445 | 3,222 |
| May 22 2024 | 72.0703 | -0.94 | -1.29% | 72.20 | 72.31 | 72.0703 | 1,937 |
| May 21 2024 | 73.0124 | -0.39 | -0.53% | 73.17 | 73.17 | 72.8604 | 1,608 |
| May 20 2024 | 73.3985 | 0.51 | 0.70% | 73.27 | 73.5686 | 73.27 | 2,191 |
| May 17 2024 | 72.8876 | 0.43 | 0.60% | 72.91 | 73.01 | 72.77 | 11,117 |
| May 16 2024 | 72.4545 | -0.64 | -0.88% | 73.16 | 73.16 | 72.4426 | 2,117 |
| May 15 2024 | 73.0983 | 0.75 | 1.03% | 72.72 | 73.0983 | 72.4701 | 2,730 |
| May 14 2024 | 72.3503 | 0.44 | 0.61% | 72.12 | 72.3503 | 72.059 | 5,153 |
| May 13 2024 | 71.91 | -0.31 | -0.43% | 72.02 | 72.0501 | 71.82 | 3,230 |
| May 10 2024 | 72.22 | -0.25 | -0.34% | 72.54 | 72.555 | 72.18 | 1,275 |
| May 09 2024 | 72.47 | 0.36 | 0.50% | 71.82 | 72.47 | 71.82 | 16,257 |
| May 08 2024 | 72.11 | -0.89 | -1.22% | 71.79 | 72.124 | 71.79 | 6,208 |
| May 07 2024 | 72.9992 | -0.75 | -1.01% | 73.20 | 73.2333 | 72.89 | 5,283 |
| May 06 2024 | 73.7458 | 0.39 | 0.53% | 73.59 | 73.7458 | 73.59 | 2,363 |
| May 03 2024 | 73.3596 | 0.79 | 1.09% | 73.26 | 73.3601 | 73.0913 | 1,170 |
| May 02 2024 | 72.567 | 1.47 | 2.06% | 72.46 | 72.567 | 71.991 | 20,298 |
| May 01 2024 | 71.0996 | -0.14 | -0.19% | 71.51 | 71.51 | 71.055 | 6,170 |
| Apr 30 2024 | 71.2363 | -0.37 | -0.52% | 71.87 | 71.87 | 71.2363 | 5,348 |
| Apr 29 2024 | 71.6111 | 0.63 | 0.89% | 71.49 | 71.6899 | 71.2961 | 6,768 |
| Apr 26 2024 | 70.9769 | 0.60 | 0.85% | 70.64 | 71.035 | 70.64 | 1,509 |
| Apr 25 2024 | 70.3782 | -1.05 | -1.47% | 69.91 | 70.3782 | 69.6522 | 2,885 |
| Apr 24 2024 | 71.4248 | 0.32 | 0.46% | 71.58 | 71.6399 | 71.275 | 2,158 |
| Apr 23 2024 | 71.1009 | 0.12 | 0.17% | 70.70 | 71.18 | 70.70 | 2,959 |
| Apr 22 2024 | 70.9815 | 0.76 | 1.08% | 70.58 | 71.06 | 70.49 | 4,365 |
| Apr 19 2024 | 70.2257 | -0.44 | -0.63% | 70.40 | 70.7172 | 70.1301 | 6,706 |
| Apr 18 2024 | 70.67 | -0.08 | -0.11% | 70.97 | 71.1744 | 70.67 | 2,460 |
| Apr 17 2024 | 70.75 | -0.86 | -1.19% | 71.15 | 71.15 | 70.74 | 7,578 |
| Apr 16 2024 | 71.6052 | -1.02 | -1.40% | 71.77 | 71.8594 | 71.565 | 5,805 |
| Apr 15 2024 | 72.6204 | -0.27 | -0.37% | 73.49 | 73.60 | 72.55 | 6,880 |
| Apr 12 2024 | 72.8937 | -0.90 | -1.21% | 73.50 | 73.50 | 72.8937 | 5,379 |
| Apr 11 2024 | 73.7887 | 0.69 | 0.95% | 73.71 | 73.7887 | 73.12 | 3,959 |
| Apr 10 2024 | 73.0972 | -1.27 | -1.71% | 73.23 | 73.275 | 72.7901 | 5,063 |
| Apr 09 2024 | 74.3696 | 0.37 | 0.50% | 74.64 | 74.64 | 74.10 | 5,487 |
| Apr 08 2024 | 74.00 | 0.40 | 0.54% | 74.13 | 74.24 | 73.96 | 7,408 |
| Apr 05 2024 | 73.604 | 0.17 | 0.23% | 73.54 | 73.70 | 73.3077 | 8,500 |
| Apr 04 2024 | 73.4354 | -0.68 | -0.91% | 74.52 | 74.52 | 73.4354 | 12,069 |
| Apr 03 2024 | 74.111 | 0.56 | 0.76% | 73.49 | 74.13 | 73.49 | 3,769 |
| Apr 02 2024 | 73.553 | -0.40 | -0.54% | 73.51 | 73.553 | 73.30 | 2,842 |
| Apr 01 2024 | 73.9497 | -1.03 | -1.37% | 74.07 | 74.07 | 73.71 | 25,259 |
| Mar 28 2024 | 74.9762 | -0.24 | -0.32% | 74.82 | 75.0301 | 74.82 | 4,782 |
| Mar 27 2024 | 75.22 | 0.34 | 0.46% | 75.11 | 75.22 | 74.96 | 1,886 |
| Mar 26 2024 | 74.8763 | 0.38 | 0.52% | 75.07 | 75.1699 | 74.8763 | 3,259 |
| Mar 25 2024 | 74.4924 | -0.96 | -1.27% | 74.48 | 74.695 | 74.48 | 12,064 |
| Mar 22 2024 | 75.4524 | -0.02 | -0.03% | 75.68 | 75.68 | 75.37 | 5,502 |
| Mar 21 2024 | 75.4766 | 0.35 | 0.47% | 75.35 | 75.55 | 75.35 | 4,081 |
| Mar 20 2024 | 75.1234 | 0.50 | 0.68% | 74.75 | 75.1234 | 74.575 | 3,700 |
| Mar 19 2024 | 74.619 | 0.32 | 0.43% | 74.30 | 74.655 | 74.185 | 6,494 |
| Mar 18 2024 | 74.3014 | 1.13 | 1.55% | 74.25 | 74.44 | 74.0327 | 8,513 |
| Mar 15 2024 | 73.17 | 0.51 | 0.70% | 73.08 | 73.243 | 73.03 | 4,636 |
| Mar 14 2024 | 72.6617 | -0.33 | -0.45% | 73.37 | 73.37 | 72.515 | 4,623 |
| Mar 13 2024 | 72.99 | -0.58 | -0.78% | 72.82 | 73.09 | 72.82 | 6,246 |
| Mar 12 2024 | 73.565 | 0.36 | 0.50% | 73.15 | 73.565 | 73.00 | 4,499 |
| Mar 11 2024 | 73.20 | -1.70 | -2.27% | 73.45 | 73.465 | 73.0724 | 19,462 |
