Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JPEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 54.8235 | -0.36 | -0.65% | 55.0001 | 55.0891 | 54.8235 | 6,981 |
| Jul 18 2024 | 55.18 | -0.30 | -0.54% | 55.58 | 55.58 | 55.085 | 8,379 |
| Jul 17 2024 | 55.4796 | -0.49 | -0.88% | 55.40 | 55.5978 | 55.40 | 15,415 |
| Jul 16 2024 | 55.9698 | 0.30 | 0.53% | 55.76 | 56.02 | 55.7401 | 82,667 |
| Jul 15 2024 | 55.6728 | -0.23 | -0.41% | 55.79 | 55.85 | 55.63 | 33,791 |
| Jul 12 2024 | 55.9018 | 0.25 | 0.45% | 55.82 | 56.025 | 55.79 | 21,016 |
| Jul 11 2024 | 55.65 | 0.34 | 0.61% | 55.76 | 55.79 | 55.60 | 16,780 |
| Jul 10 2024 | 55.315 | 0.09 | 0.16% | 55.25 | 55.34 | 55.1923 | 18,544 |
| Jul 09 2024 | 55.2263 | 0.15 | 0.28% | 55.03 | 55.26 | 55.03 | 18,508 |
| Jul 08 2024 | 55.0724 | -0.03 | -0.05% | 55.02 | 55.1283 | 55.02 | 9,355 |
| Jul 05 2024 | 55.1016 | 0.13 | 0.24% | 55.13 | 55.13 | 54.8698 | 9,953 |
| Jul 03 2024 | 54.97 | 0.65 | 1.20% | 54.57 | 54.97 | 54.50 | 9,867 |
| Jul 02 2024 | 54.32 | 0.16 | 0.30% | 54.22 | 54.34 | 54.15 | 12,196 |
| Jul 01 2024 | 54.1582 | 0.08 | 0.14% | 54.29 | 54.36 | 54.11 | 16,687 |
| Jun 28 2024 | 54.08 | 0.08 | 0.15% | 54.42 | 54.42 | 54.03 | 78,467 |
| Jun 27 2024 | 54.00 | 0.23 | 0.43% | 53.97 | 54.0399 | 53.86 | 31,209 |
| Jun 26 2024 | 53.7701 | -0.19 | -0.35% | 53.66 | 53.84 | 53.62 | 53,216 |
| Jun 25 2024 | 53.9587 | -0.97 | -1.77% | 54.11 | 54.11 | 53.82 | 37,735 |
| Jun 24 2024 | 54.93 | -0.02 | -0.03% | 55.05 | 55.2693 | 54.93 | 64,514 |
| Jun 21 2024 | 54.9469 | -0.18 | -0.33% | 55.19 | 55.19 | 54.87 | 50,611 |
| Jun 20 2024 | 55.13 | -0.09 | -0.17% | 55.23 | 55.31 | 54.94 | 18,156 |
| Jun 18 2024 | 55.2245 | 0.51 | 0.93% | 54.95 | 55.3498 | 54.95 | 15,998 |
| Jun 17 2024 | 54.7132 | 0.00 | 0.00% | 54.64 | 54.7675 | 54.47 | 16,526 |
| Jun 14 2024 | 54.7109 | -0.02 | -0.03% | 54.65 | 54.74 | 54.50 | 12,315 |
| Jun 13 2024 | 54.73 | -0.04 | -0.06% | 54.91 | 54.91 | 54.64 | 10,766 |
| Jun 12 2024 | 54.7653 | 0.13 | 0.23% | 55.12 | 55.12 | 54.761 | 14,413 |
| Jun 11 2024 | 54.64 | -0.33 | -0.61% | 54.72 | 54.72 | 54.5479 | 8,364 |
| Jun 10 2024 | 54.9742 | 0.11 | 0.21% | 54.89 | 55.03 | 54.89 | 25,417 |
| Jun 07 2024 | 54.86 | -0.54 | -0.97% | 55.31 | 55.31 | 54.86 | 8,175 |
| Jun 06 2024 | 55.398 | 0.23 | 0.41% | 55.42 | 55.5699 | 55.37 | 15,115 |
| Jun 05 2024 | 55.17 | 0.37 | 0.68% | 55.05 | 55.27 | 54.93 | 20,721 |
| Jun 04 2024 | 54.80 | -0.51 | -0.92% | 54.72 | 54.89 | 54.62 | 8,431 |
| Jun 03 2024 | 55.31 | 0.07 | 0.13% | 55.64 | 55.64 | 55.22 | 12,216 |
| May 31 2024 | 55.24 | -0.19 | -0.35% | 55.35 | 55.35 | 54.95 | 18,401 |
| May 30 2024 | 55.4325 | -0.23 | -0.41% | 55.25 | 55.56 | 55.25 | 10,174 |
| May 29 2024 | 55.66 | -0.60 | -1.07% | 55.75 | 55.80 | 55.56 | 19,054 |
| May 28 2024 | 56.26 | 0.23 | 0.41% | 56.10 | 56.52 | 55.99 | 484,720 |
| May 24 2024 | 56.03 | -0.03 | -0.05% | 56.27 | 56.30 | 55.99 | 27,069 |
| May 23 2024 | 56.0566 | -0.52 | -0.92% | 56.62 | 56.62 | 56.008 | 4,015 |
| May 22 2024 | 56.575 | -0.23 | -0.40% | 56.74 | 56.74 | 56.485 | 10,123 |
| May 21 2024 | 56.8048 | -0.06 | -0.10% | 56.82 | 56.9185 | 56.6901 | 17,303 |
| May 20 2024 | 56.8599 | -0.06 | -0.10% | 56.96 | 56.99 | 56.74 | 140,484 |
| May 17 2024 | 56.9166 | 0.21 | 0.36% | 57.05 | 57.2183 | 56.84 | 175,792 |
| May 16 2024 | 56.71 | 0.09 | 0.16% | 56.78 | 56.879 | 56.63 | 13,019 |
| May 15 2024 | 56.62 | 0.41 | 0.73% | 56.33 | 56.71 | 56.28 | 21,843 |
| May 14 2024 | 56.2082 | 0.07 | 0.12% | 56.21 | 56.26 | 56.14 | 24,259 |
| May 13 2024 | 56.14 | 0.07 | 0.12% | 56.09 | 56.36 | 56.08 | 55,386 |
| May 10 2024 | 56.07 | 0.25 | 0.44% | 56.16 | 56.21 | 55.9387 | 24,905 |
| May 09 2024 | 55.8249 | 0.25 | 0.46% | 55.52 | 55.83 | 55.491 | 9,392 |
| May 08 2024 | 55.57 | 0.04 | 0.07% | 55.28 | 55.59 | 55.28 | 29,706 |
| May 07 2024 | 55.5331 | -0.15 | -0.27% | 55.44 | 55.65 | 55.44 | 22,715 |
| May 06 2024 | 55.6858 | 0.10 | 0.17% | 55.57 | 55.7499 | 55.55 | 43,098 |
| May 03 2024 | 55.59 | 0.49 | 0.89% | 55.59 | 55.60 | 55.29 | 205,744 |
| May 02 2024 | 55.1013 | 0.75 | 1.38% | 54.80 | 55.23 | 54.80 | 355,215 |
| May 01 2024 | 54.35 | 0.06 | 0.11% | 54.34 | 54.76 | 54.31 | 12,510 |
| Apr 30 2024 | 54.29 | -0.55 | -1.00% | 54.52 | 54.6897 | 54.29 | 18,863 |
| Apr 29 2024 | 54.84 | 0.64 | 1.18% | 54.50 | 54.84 | 54.50 | 7,900 |
| Apr 26 2024 | 54.20 | 0.31 | 0.58% | 54.10 | 54.309 | 54.10 | 21,357 |
| Apr 25 2024 | 53.89 | 0.30 | 0.56% | 53.42 | 53.89 | 53.42 | 6,476 |
| Apr 24 2024 | 53.59 | -0.12 | -0.22% | 53.79 | 53.79 | 53.48 | 14,466 |
| Apr 23 2024 | 53.71 | -0.03 | -0.06% | 53.40 | 53.80 | 53.40 | 9,000 |
| Apr 22 2024 | 53.74 | 0.16 | 0.30% | 53.44 | 53.74 | 53.3735 | 37,588 |
