Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EJPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 6.249 | -0.01 | -0.11% | 6.242 | 6.251 | 6.226 | 8,666 |
| Jun 06 2024 | 6.256 | 0.01 | 0.14% | 6.27 | 6.285 | 6.256 | 16,988 |
| Jun 05 2024 | 6.247 | -0.05 | -0.83% | 6.246 | 6.257 | 6.245 | 5,716 |
| Jun 04 2024 | 6.299 | 0.00 | 0.06% | 6.281 | 6.299 | 6.281 | 8,686 |
| Jun 03 2024 | 6.295 | 0.08 | 1.24% | 6.285 | 6.295 | 6.28 | 10,058 |
| May 31 2024 | 6.218 | 0.05 | 0.76% | 6.223 | 6.25 | 6.212 | 7,499 |
| May 30 2024 | 6.171 | 0.02 | 0.37% | 6.15 | 6.175 | 6.15 | 9,781 |
| May 29 2024 | 6.148 | -0.09 | -1.43% | 6.17 | 6.17 | 6.144 | 9,144 |
| May 28 2024 | 6.237 | -0.01 | -0.08% | 6.237 | 6.237 | 6.225 | 4,246 |
| May 27 2024 | 6.242 | 0.04 | 0.56% | 6.245 | 6.246 | 6.232 | 6,108 |
| May 24 2024 | 6.207 | -0.03 | -0.42% | 6.204 | 6.207 | 6.18 | 7,415 |
| May 23 2024 | 6.233 | 0.05 | 0.76% | 6.226 | 6.252 | 6.225 | 6,399 |
| May 22 2024 | 6.186 | -0.06 | -0.96% | 6.175 | 6.191 | 6.173 | 5,538 |
| May 21 2024 | 6.246 | -0.03 | -0.43% | 6.234 | 6.246 | 6.222 | 4,529 |
| May 20 2024 | 6.273 | 0.05 | 0.77% | 6.29 | 6.291 | 6.269 | 8,023 |
| May 17 2024 | 6.225 | -0.04 | -0.59% | 6.257 | 6.262 | 6.225 | 16,615 |
| May 16 2024 | 6.262 | 0.03 | 0.55% | 6.264 | 6.264 | 6.254 | 8,842 |
| May 15 2024 | 6.228 | 0.04 | 0.57% | 6.208 | 6.233 | 6.20 | 5,732 |
| May 14 2024 | 6.193 | -0.01 | -0.16% | 6.183 | 6.193 | 6.174 | 13,089 |
| May 13 2024 | 6.203 | -0.05 | -0.85% | 6.199 | 6.206 | 6.188 | 7,648 |
| May 10 2024 | 6.256 | 0.04 | 0.64% | 6.256 | 6.256 | 6.245 | 6,215 |
| May 09 2024 | 6.216 | -0.01 | -0.08% | 6.212 | 6.217 | 6.207 | 11,588 |
| May 08 2024 | 6.221 | -0.10 | -1.52% | 6.221 | 6.235 | 6.206 | 41,456 |
| May 07 2024 | 6.317 | -0.03 | -0.50% | 6.347 | 6.348 | 6.303 | 10,159 |
| May 06 2024 | 6.349 | 0.05 | 0.81% | 6.335 | 6.35 | 6.335 | 11,119 |
| May 03 2024 | 6.298 | 0.00 | -0.06% | 6.289 | 6.298 | 6.277 | 7,049 |
| May 02 2024 | 6.302 | 0.05 | 0.88% | 6.263 | 6.302 | 6.263 | 2,589 |
| Apr 30 2024 | 6.247 | 0.03 | 0.50% | 6.255 | 6.257 | 6.232 | 7,420 |
| Apr 29 2024 | 6.216 | 0.05 | 0.76% | 6.257 | 6.266 | 6.216 | 8,281 |
| Apr 26 2024 | 6.169 | 0.03 | 0.57% | 6.167 | 6.169 | 6.126 | 14,153 |
| Apr 25 2024 | 6.134 | -0.12 | -1.86% | 6.134 | 6.134 | 6.134 | 128 |
| Apr 24 2024 | 6.25 | 0.07 | 1.12% | 6.241 | 6.253 | 6.238 | 8,539 |
| Apr 23 2024 | 6.181 | -0.01 | -0.08% | 6.175 | 6.193 | 6.162 | 44,369 |
| Apr 22 2024 | 6.186 | 0.03 | 0.49% | 6.17 | 6.186 | 6.169 | 7,326 |
| Apr 19 2024 | 6.156 | -0.05 | -0.79% | 6.135 | 6.156 | 6.132 | 10,855 |
| Apr 18 2024 | 6.205 | -0.02 | -0.39% | 6.199 | 6.205 | 6.198 | 6,053 |
| Apr 17 2024 | 6.229 | -0.05 | -0.78% | 6.224 | 6.229 | 6.21 | 10,160 |
| Apr 16 2024 | 6.278 | -0.15 | -2.38% | 6.294 | 6.295 | 6.266 | 12,929 |
| Apr 15 2024 | 6.431 | 0.00 | -0.05% | 6.416 | 6.431 | 6.401 | 19,364 |
| Apr 12 2024 | 6.434 | 0.07 | 1.08% | 6.44 | 6.447 | 6.417 | 7,490 |
| Apr 11 2024 | 6.365 | 0.00 | -0.02% | 6.38 | 6.399 | 6.362 | 63,738 |
| Apr 10 2024 | 6.366 | -0.04 | -0.58% | 6.367 | 6.376 | 6.364 | 27,568 |
| Apr 09 2024 | 6.403 | 0.00 | 0.02% | 6.393 | 6.403 | 6.393 | 18,002 |
| Apr 08 2024 | 6.402 | 0.02 | 0.38% | 6.39 | 6.402 | 6.39 | 15,285 |
| Apr 05 2024 | 6.378 | -0.05 | -0.76% | 6.352 | 6.378 | 6.328 | 11,926 |
| Apr 04 2024 | 6.427 | 0.02 | 0.30% | 6.405 | 6.427 | 6.405 | 5,509 |
| Apr 03 2024 | 6.408 | -0.02 | -0.26% | 6.407 | 6.41 | 6.396 | 7,111 |
| Apr 02 2024 | 6.425 | -0.11 | -1.65% | 6.448 | 6.457 | 6.415 | 15,182 |
| Mar 28 2024 | 6.533 | -0.01 | -0.09% | 6.527 | 6.533 | 6.494 | 3,851 |
| Mar 27 2024 | 6.539 | 0.01 | 0.23% | 6.551 | 6.555 | 6.528 | 525,533 |
| Mar 26 2024 | 6.524 | 0.03 | 0.43% | 6.519 | 6.524 | 6.501 | 1,220 |
| Mar 25 2024 | 6.496 | -0.10 | -1.58% | 6.511 | 6.511 | 6.484 | 57,460 |
| Mar 22 2024 | 6.60 | 0.03 | 0.52% | 6.601 | 6.601 | 6.582 | 4,466 |
| Mar 21 2024 | 6.566 | 0.06 | 0.95% | 6.529 | 6.566 | 6.511 | 32,066 |
| Mar 20 2024 | 6.504 | 0.02 | 0.35% | 6.517 | 6.517 | 6.504 | 1,785 |
| Mar 19 2024 | 6.481 | 0.05 | 0.84% | 6.456 | 6.481 | 6.456 | 3,785 |
| Mar 18 2024 | 6.427 | 0.09 | 1.50% | 6.429 | 6.429 | 6.421 | 7,632 |
| Mar 15 2024 | 6.332 | -0.01 | -0.14% | 6.358 | 6.366 | 6.332 | 5,530 |
| Mar 14 2024 | 6.341 | 0.03 | 0.52% | 6.326 | 6.343 | 6.325 | 3,393 |
| Mar 13 2024 | 6.308 | -0.07 | -1.02% | 6.316 | 6.316 | 6.283 | 3,483 |
| Mar 12 2024 | 6.373 | 0.02 | 0.30% | 6.319 | 6.373 | 6.319 | 3,543 |
| Mar 11 2024 | 6.354 | -0.16 | -2.47% | 6.35 | 6.369 | 6.341 | 19,356 |
