Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
JPSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1,802.50 | -25.25 | -1.38% | 1,804.50 | 1,804.50 | 1,799.50 | 1,483 |
| Jun 14 2024 | 1,827.75 | 13.25 | 0.73% | 1,822.00 | 1,828.50 | 1,822.00 | 5,615 |
| Jun 13 2024 | 1,814.50 | -32.00 | -1.73% | 1,824.50 | 1,824.50 | 1,814.50 | 2,183 |
| Jun 12 2024 | 1,846.50 | 8.00 | 0.44% | 1,834.87 | 1,846.50 | 1,834.87 | 680 |
| Jun 11 2024 | 1,838.50 | -23.00 | -1.24% | 1,848.47 | 1,848.47 | 1,838.50 | 432 |
| Jun 10 2024 | 1,861.50 | 11.50 | 0.62% | 1,860.50 | 1,861.50 | 1,853.00 | 3,376 |
| Jun 07 2024 | 1,850.00 | 4.50 | 0.24% | 1,850.00 | 1,850.00 | 1,850.00 | 82 |
| Jun 06 2024 | 1,845.50 | 0.75 | 0.04% | 1,847.50 | 1,847.50 | 1,845.00 | 3,446 |
| Jun 05 2024 | 1,844.75 | -5.25 | -0.28% | 1,844.75 | 1,844.75 | 1,844.75 | 150 |
| Jun 04 2024 | 1,850.00 | 4.50 | 0.24% | 1,850.00 | 1,850.00 | 1,850.00 | 3,104 |
| Jun 03 2024 | 1,845.50 | 22.75 | 1.25% | 1,845.50 | 1,848.50 | 1,845.50 | 815 |
| May 31 2024 | 1,822.75 | 16.50 | 0.91% | 1,829.96 | 1,829.96 | 1,822.75 | 817 |
| May 30 2024 | 1,806.25 | 15.75 | 0.88% | 1,806.50 | 1,806.50 | 1,804.50 | 399 |
| May 29 2024 | 1,790.50 | -31.50 | -1.73% | 1,795.23 | 1,795.23 | 1,790.50 | 735 |
| May 28 2024 | 1,822.00 | 5.25 | 0.29% | 1,820.00 | 1,824.77 | 1,820.00 | 9,214 |
| May 24 2024 | 1,816.75 | 5.75 | 0.32% | 1,816.75 | 1,816.75 | 1,816.75 | 474 |
| May 23 2024 | 1,811.00 | 7.00 | 0.39% | 1,828.50 | 1,828.50 | 1,811.00 | 2,732 |
| May 22 2024 | 1,804.00 | -16.50 | -0.91% | 1,801.00 | 1,804.00 | 1,801.00 | 13,536 |
| May 21 2024 | 1,820.50 | -19.50 | -1.06% | 1,822.00 | 1,822.00 | 1,820.50 | 2,539 |
| May 20 2024 | 1,840.00 | 15.50 | 0.85% | 1,844.50 | 1,844.50 | 1,839.73 | 8,116 |
| May 17 2024 | 1,824.50 | -5.00 | -0.27% | 1,830.00 | 1,830.50 | 1,824.50 | 22,427 |
| May 16 2024 | 1,829.50 | -6.00 | -0.33% | 1,839.00 | 1,839.00 | 1,829.50 | 3,331 |
| May 15 2024 | 1,835.50 | 12.75 | 0.70% | 1,832.00 | 1,835.50 | 1,832.00 | 7,781 |
| May 14 2024 | 1,822.75 | 4.25 | 0.23% | 1,826.00 | 1,826.50 | 1,822.75 | 3,037 |
| May 13 2024 | 1,818.50 | -16.50 | -0.90% | 1,820.50 | 1,822.00 | 1,818.50 | 3,743 |
| May 10 2024 | 1,835.00 | 2.00 | 0.11% | 1,838.00 | 1,838.00 | 1,835.00 | 1,128 |
| May 09 2024 | 1,833.00 | 5.75 | 0.31% | 1,834.00 | 1,834.00 | 1,833.00 | 1,607 |
| May 08 2024 | 1,827.25 | -25.75 | -1.39% | 1,829.50 | 1,829.50 | 1,827.25 | 7,189 |
| May 07 2024 | 1,853.00 | -2.00 | -0.11% | 1,853.00 | 1,853.00 | 1,853.00 | 2,185 |
| May 03 2024 | 1,855.00 | 11.75 | 0.64% | 1,856.00 | 1,856.00 | 1,846.26 | 1,863 |
| May 02 2024 | 1,843.25 | 22.75 | 1.25% | 1,838.50 | 1,843.25 | 1,835.50 | 2,186 |
| May 01 2024 | 1,820.50 | -0.25 | -0.01% | 1,820.50 | 1,820.50 | 1,820.50 | 1,128 |
| Apr 30 2024 | 1,820.75 | 8.25 | 0.46% | 1,832.50 | 1,833.00 | 1,820.75 | 881 |
| Apr 29 2024 | 1,812.50 | -1.50 | -0.08% | 1,830.00 | 1,830.00 | 1,812.50 | 817 |
| Apr 26 2024 | 1,814.00 | 17.50 | 0.97% | 1,802.35 | 1,814.00 | 1,802.35 | 183 |
| Apr 25 2024 | 1,796.50 | -36.75 | -2.00% | 1,802.00 | 1,803.00 | 1,788.00 | 21,978 |
| Apr 24 2024 | 1,833.25 | 6.75 | 0.37% | 1,847.50 | 1,848.25 | 1,833.25 | 2,174 |
| Apr 23 2024 | 1,826.50 | 0.00 | 0.00% | 1,828.00 | 1,828.00 | 1,826.50 | 2,796 |
| Apr 22 2024 | 1,826.50 | 9.50 | 0.52% | 1,827.00 | 1,827.00 | 1,818.00 | 988 |
| Apr 19 2024 | 1,817.00 | -4.00 | -0.22% | 1,800.50 | 1,817.00 | 1,797.00 | 37,201 |
| Apr 18 2024 | 1,821.00 | 9.00 | 0.50% | 1,819.50 | 1,823.78 | 1,813.50 | 8,888 |
| Apr 17 2024 | 1,812.00 | -27.50 | -1.49% | 1,812.00 | 1,812.00 | 1,812.00 | 556 |
| Apr 16 2024 | 1,839.50 | -28.25 | -1.51% | 1,839.50 | 1,839.50 | 1,839.50 | 361 |
| Apr 15 2024 | 1,867.75 | -1.00 | -0.05% | 1,867.75 | 1,867.75 | 1,867.75 | 1,478 |
| Apr 12 2024 | 1,868.75 | 4.00 | 0.21% | 1,868.75 | 1,868.75 | 1,868.75 | 880 |
| Apr 11 2024 | 1,864.75 | 5.75 | 0.31% | 1,870.50 | 1,870.50 | 1,864.75 | 5,115 |
| Apr 10 2024 | 1,859.00 | -5.50 | -0.29% | 1,859.00 | 1,859.00 | 1,859.00 | 486 |
| Apr 09 2024 | 1,864.50 | -6.50 | -0.35% | 1,875.00 | 1,875.00 | 1,864.50 | 1,836 |
| Apr 08 2024 | 1,871.00 | 6.00 | 0.32% | 1,871.00 | 1,871.00 | 1,869.02 | 1,167 |
| Apr 05 2024 | 1,865.00 | -12.25 | -0.65% | 1,865.00 | 1,865.00 | 1,865.00 | 14,326 |
| Apr 04 2024 | 1,877.25 | 1.50 | 0.08% | 1,872.00 | 1,877.25 | 1,871.50 | 2,344 |
| Apr 03 2024 | 1,875.75 | 0.75 | 0.04% | 1,875.75 | 1,875.75 | 1,875.75 | 601 |
| Apr 02 2024 | 1,875.00 | -26.25 | -1.38% | 1,883.50 | 1,883.50 | 1,875.00 | 6,675 |
| Mar 28 2024 | 1,901.25 | -10.25 | -0.54% | 1,901.25 | 1,901.25 | 1,901.25 | 2,142 |
| Mar 27 2024 | 1,911.50 | 11.00 | 0.58% | 1,912.50 | 1,913.00 | 1,911.50 | 3,269 |
| Mar 26 2024 | 1,900.50 | 8.00 | 0.42% | 1,899.50 | 1,906.50 | 1,899.50 | 5,102 |
| Mar 25 2024 | 1,892.50 | -33.25 | -1.73% | 1,897.00 | 1,897.00 | 1,892.50 | 2,504 |
| Mar 22 2024 | 1,925.75 | 8.75 | 0.46% | 1,923.50 | 1,925.75 | 1,923.50 | 1,721 |
| Mar 21 2024 | 1,917.00 | 21.50 | 1.13% | 1,917.00 | 1,917.00 | 1,917.00 | 589 |
| Mar 20 2024 | 1,895.50 | 1.25 | 0.07% | 1,895.50 | 1,895.50 | 1,895.50 | 355 |
