(NY: JPAN )

31.28 -0.03 (-0.11%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	31.28	31.28	31.28	31.28	100	-0.03(-0.11%)
Nov 07, 2024	31.31	31.31	31.31	31.31	10	+0.23(+0.75%)
Nov 06, 2024	30.76	31.08	30.76	31.08	994	+0.26(+0.85%)
Nov 05, 2024	30.50	30.82	30.50	30.82	569	+0.31(+1.03%)
Nov 04, 2024	30.70	30.72	30.50	30.50	2,653	+0.04(+0.13%)
Nov 01, 2024	30.51	30.51	30.47	30.47	456	-0.13(-0.42%)
Oct 31, 2024	30.46	30.59	30.45	30.59	538	-0.12(-0.40%)
Oct 30, 2024	30.72	30.72	30.72	30.72	59	+0.11(+0.36%)
Oct 29, 2024	30.52	30.61	30.52	30.61	341	+0.29(+0.97%)
Oct 28, 2024	30.21	30.33	30.20	30.31	2,663	+0.14(+0.47%)
Oct 25, 2024	30.26	30.26	30.17	30.17	2,107	-0.05(-0.17%)
Oct 24, 2024	30.22	30.22	30.22	30.22	12	+0.43(+1.45%)
Oct 23, 2024	29.79	29.79	29.79	29.79	58	-0.73(-2.38%)
Oct 22, 2024	30.50	30.52	30.50	30.52	144	-0.48(-1.53%)
Oct 21, 2024	31.11	31.11	30.99	30.99	471	-0.52(-1.66%)
Oct 18, 2024	31.52	31.52	31.52	31.52	394	+0.15(+0.47%)
Oct 17, 2024	31.50	31.50	31.37	31.37	603	-0.27(-0.86%)
Oct 16, 2024	31.66	31.66	31.64	31.64	704	+0.17(+0.54%)
Oct 15, 2024	31.47	31.47	31.47	31.47	50	-0.47(-1.48%)
Oct 14, 2024	31.94	31.94	31.94	31.94	72	+0.02(+0.06%)
Oct 11, 2024	31.92	31.92	31.92	31.92	105	+0.14(+0.43%)
Oct 10, 2024	31.49	31.79	31.44	31.79	1,537	-0.07(-0.23%)
Oct 09, 2024	31.85	31.89	31.85	31.86	634	-0.10(-0.31%)
Oct 08, 2024	31.94	31.96	31.94	31.96	339	+0.14(+0.44%)
Oct 07, 2024	31.89	31.90	31.82	31.82	1,933	-0.36(-1.12%)
Oct 04, 2024	32.01	32.18	32.01	32.18	684	+0.36(+1.13%)
Oct 03, 2024	31.70	31.82	31.70	31.82	179	-0.09(-0.28%)
Oct 02, 2024	31.88	31.95	31.80	31.91	828	-0.39(-1.21%)
Oct 01, 2024	32.31	32.31	32.30	32.30	461	+0.12(+0.36%)
Sep 30, 2024	32.25	32.25	32.19	32.19	313	+0.26(+0.81%)
Sep 27, 2024	30.75	34.15	30.75	31.93	7,136	-0.91(-2.77%)
Sep 26, 2024	32.75	32.84	32.61	32.84	2,333	+1.01(+3.17%)
Sep 25, 2024	31.83	31.83	31.83	31.83	55	-0.16(-0.49%)
Sep 24, 2024	31.99	31.99	31.99	31.99	2	-0.23(-0.70%)
Sep 23, 2024	32.21	32.21	32.21	32.21	6	+0.25(+0.78%)
Sep 20, 2024	32.08	32.08	31.96	31.96	281	-0.05(-0.15%)
Sep 19, 2024	31.92	32.01	31.92	32.01	123	+0.92(+2.96%)
Sep 18, 2024	31.10	31.27	31.09	31.09	2,177	-0.20(-0.64%)
Sep 17, 2024	31.47	31.50	31.29	31.29	1,544	-0.38(-1.21%)
Sep 16, 2024	31.52	31.67	31.52	31.67	412	+0.33(+1.05%)
Sep 13, 2024	31.42	31.50	31.30	31.35	8,258	-0.19(-0.62%)
Sep 12, 2024	31.21	31.54	31.21	31.54	210	+0.39(+1.26%)
Sep 11, 2024	31.15	31.15	31.15	31.15	96	+0.15(+0.49%)
Sep 10, 2024	31.00	31.00	30.97	31.00	692	+0.03(+0.11%)
Sep 09, 2024	30.96	30.96	30.96	30.96	27	+0.67(+2.20%)
Sep 06, 2024	30.93	30.93	30.30	30.30	755	-1.12(-3.57%)
Sep 05, 2024	31.29	31.42	31.29	31.42	507	+0.06(+0.19%)
Sep 04, 2024	31.20	31.36	31.20	31.36	628	-0.38(-1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.