Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JPHE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2024 | 291.9024 | 4.38 | 1.52% | 291.9024 | 291.9024 | 291.9024 | 10 |
| Nov 27 2024 | 287.5253 | -2.80 | -0.96% | 287.916 | 288.1739 | 287.5253 | 36 |
| Nov 26 2024 | 290.3269 | -4.67 | -1.58% | 291.0883 | 291.0883 | 290.3269 | 56 |
| Nov 25 2024 | 295.00 | 1.95 | 0.67% | 294.7755 | 295.00 | 294.2135 | 102 |
| Nov 22 2024 | 293.0497 | 2.12 | 0.73% | 293.2404 | 293.491 | 292.9428 | 187 |
| Nov 21 2024 | 290.925 | 1.63 | 0.56% | 290.8449 | 292.0235 | 288.5802 | 31 |
| Nov 20 2024 | 289.2912 | -1.65 | -0.57% | 292.745 | 293.1584 | 289.2912 | 193 |
| Nov 19 2024 | 290.9443 | -1.36 | -0.47% | 293.5156 | 293.5156 | 289.4714 | 2,805 |
| Nov 18 2024 | 292.3053 | 0.72 | 0.25% | 291.7416 | 292.3053 | 291.6267 | 7 |
| Nov 15 2024 | 291.5852 | -3.87 | -1.31% | 293.2285 | 293.3153 | 291.5852 | 92 |
| Nov 14 2024 | 295.4598 | 0.41 | 0.14% | 293.7419 | 295.5969 | 293.7419 | 13 |
| Nov 13 2024 | 295.0528 | 0.00 | 0.00% | 295.0528 | 295.0528 | 295.0528 | 0 |
| Nov 12 2024 | 295.0528 | -4.39 | -1.47% | 297.1327 | 297.1327 | 295.0528 | 7 |
| Nov 11 2024 | 299.4411 | 4.30 | 1.46% | 297.8412 | 299.4411 | 297.8412 | 17 |
| Nov 08 2024 | 295.1399 | -2.67 | -0.90% | 297.6183 | 297.6183 | 294.7107 | 6 |
| Nov 07 2024 | 297.811 | -0.08 | -0.03% | 297.3159 | 298.4025 | 297.3159 | 34 |
| Nov 06 2024 | 297.8932 | 5.14 | 1.76% | 298.2974 | 299.6117 | 297.8932 | 58 |
| Nov 05 2024 | 292.7522 | 2.62 | 0.90% | 290.9091 | 293.3298 | 290.9091 | 145 |
| Nov 04 2024 | 290.1368 | -2.60 | -0.89% | 289.7823 | 290.1368 | 289.5905 | 111 |
| Nov 01 2024 | 292.7347 | 3.98 | 1.38% | 288.3827 | 292.7347 | 288.3827 | 85 |
| Oct 31 2024 | 288.7499 | -3.77 | -1.29% | 289.7517 | 291.5803 | 288.7499 | 20 |
| Oct 30 2024 | 292.523 | 0.69 | 0.24% | 295.0443 | 295.0443 | 292.523 | 27 |
| Oct 29 2024 | 291.8345 | 1.45 | 0.50% | 292.1149 | 292.6562 | 291.8345 | 73 |
| Oct 28 2024 | 290.3866 | 3.00 | 1.04% | 289.6147 | 290.3866 | 289.227 | 101 |
| Oct 25 2024 | 287.3894 | 1.37 | 0.48% | 285.4951 | 287.3894 | 285.4951 | 15 |
| Oct 24 2024 | 286.0147 | 1.39 | 0.49% | 286.3694 | 286.3694 | 285.9908 | 49 |
| Oct 23 2024 | 284.6282 | -2.29 | -0.80% | 286.5276 | 286.5276 | 284.6282 | 37 |
| Oct 22 2024 | 286.9214 | -3.21 | -1.11% | 289.8831 | 289.8831 | 286.7107 | 232 |
| Oct 21 2024 | 290.1292 | -2.23 | -0.76% | 291.626 | 291.626 | 290.1292 | 21 |
| Oct 18 2024 | 292.3547 | -1.22 | -0.42% | 292.3547 | 292.3547 | 292.3547 | 0 |
| Oct 17 2024 | 293.5787 | 0.50 | 0.17% | 293.1804 | 293.5787 | 293.1804 | 70 |
| Oct 16 2024 | 293.0753 | 0.78 | 0.27% | 291.1516 | 293.0753 | 291.1516 | 60 |
| Oct 15 2024 | 292.2974 | -5.99 | -2.01% | 296.1086 | 296.1086 | 292.2974 | 123 |
| Oct 14 2024 | 298.284 | 2.00 | 0.67% | 295.4961 | 298.284 | 295.4961 | 71 |
| Oct 11 2024 | 296.2866 | -0.18 | -0.06% | 293.9582 | 296.2866 | 293.9582 | 19 |
| Oct 10 2024 | 296.4715 | 0.00 | 0.00% | 296.4715 | 296.4715 | 296.4715 | 0 |
| Oct 09 2024 | 296.4715 | -0.19 | -0.06% | 293.8552 | 296.4715 | 293.8552 | 668 |
| Oct 08 2024 | 296.6568 | 1.29 | 0.44% | 292.9158 | 296.6568 | 292.3233 | 282 |
| Oct 07 2024 | 295.3645 | -2.15 | -0.72% | 298.053 | 298.053 | 294.7403 | 100 |
| Oct 04 2024 | 297.5192 | 7.12 | 2.45% | 291.9257 | 297.8527 | 291.9257 | 87 |
| Oct 03 2024 | 290.4001 | -0.31 | -0.11% | 292.2772 | 292.2772 | 290.2405 | 58 |
| Oct 02 2024 | 290.706 | 3.34 | 1.16% | 288.8774 | 290.9066 | 288.8774 | 46 |
| Oct 01 2024 | 287.3679 | 0.17 | 0.06% | 291.0669 | 291.0669 | 286.8362 | 281 |
| Sep 30 2024 | 287.1939 | 0.65 | 0.23% | 286.7507 | 287.6053 | 286.7507 | 121 |
| Sep 27 2024 | 286.5475 | -7.12 | -2.42% | 287.5023 | 288.5119 | 284.2273 | 577 |
| Sep 26 2024 | 293.6689 | 6.86 | 2.39% | 291.7424 | 293.669 | 291.7424 | 110 |
| Sep 25 2024 | 286.8076 | 1.21 | 0.42% | 284.7788 | 286.8076 | 284.7788 | 1,426 |
| Sep 24 2024 | 285.5971 | -1.88 | -0.66% | 289.0473 | 289.0473 | 285.3009 | 26 |
| Sep 23 2024 | 287.4818 | 0.39 | 0.13% | 287.9041 | 287.9041 | 287.4818 | 19 |
| Sep 20 2024 | 287.0966 | 3.45 | 1.21% | 286.0308 | 287.7762 | 286.0308 | 79 |
| Sep 19 2024 | 283.6508 | 8.33 | 3.03% | 280.992 | 284.4269 | 280.992 | 29 |
| Sep 18 2024 | 275.32 | -2.74 | -0.98% | 276.133 | 276.133 | 275.32 | 16 |
| Sep 17 2024 | 278.057 | 1.11 | 0.40% | 274.9724 | 278.057 | 274.9724 | 1 |
| Sep 16 2024 | 276.9421 | 0.87 | 0.31% | 274.0229 | 276.9421 | 274.0229 | 835 |
| Sep 13 2024 | 276.0753 | -1.48 | -0.53% | 276.3572 | 276.3572 | 275.5715 | 58 |
| Sep 12 2024 | 277.5577 | 3.56 | 1.30% | 278.5402 | 278.5402 | 276.9709 | 50 |
| Sep 11 2024 | 274.00 | -1.17 | -0.42% | 272.7666 | 274.00 | 272.7666 | 63 |
| Sep 10 2024 | 275.1686 | -3.03 | -1.09% | 277.046 | 278.3107 | 275.1686 | 39 |
| Sep 09 2024 | 278.2027 | 6.39 | 2.35% | 276.7985 | 279.7809 | 276.7985 | 90 |
| Sep 06 2024 | 271.8108 | -12.11 | -4.27% | 278.7976 | 278.7976 | 271.8108 | 145 |
| Sep 05 2024 | 283.9224 | -0.66 | -0.23% | 281.7926 | 284.0901 | 281.7926 | 112 |
| Sep 04 2024 | 284.5815 | -4.76 | -1.65% | 282.5668 | 284.5815 | 282.5668 | 32 |
| Sep 03 2024 | 289.3433 | -2.94 | -1.01% | 295.3851 | 295.3851 | 289.1743 | 288 |
| Sep 02 2024 | 292.2819 | -0.35 | -0.12% | 292.2406 | 292.3459 | 290.1557 | 82 |
