Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 171.05 | 4.50 | 2.70% | 167.20 | 173.45 | 167.20 | 787 |
| Jun 27 2024 | 166.55 | -14.45 | -7.98% | 170.00 | 170.20 | 150.85 | 2,723 |
| Jun 26 2024 | 181.00 | 0.30 | 0.17% | 181.05 | 188.65 | 181.00 | 1,247 |
| Jun 25 2024 | 180.70 | 4.10 | 2.32% | 178.55 | 180.70 | 176.45 | 201 |
| Jun 24 2024 | 176.60 | 0.60 | 0.34% | 175.50 | 177.95 | 175.50 | 416 |
| Jun 21 2024 | 176.00 | -14.50 | -7.61% | 190.95 | 192.65 | 173.80 | 1,250 |
| Jun 20 2024 | 190.50 | -16.60 | -8.02% | 207.10 | 209.00 | 190.50 | 1,209 |
| Jun 19 2024 | 207.10 | 5.00 | 2.47% | 204.90 | 208.00 | 203.30 | 315 |
| Jun 18 2024 | 202.10 | 2.15 | 1.08% | 199.85 | 203.00 | 199.40 | 245 |
| Jun 17 2024 | 199.95 | 0.55 | 0.28% | 202.00 | 203.70 | 189.05 | 1,181 |
| Jun 14 2024 | 199.40 | -1.70 | -0.85% | 201.70 | 201.70 | 198.95 | 324 |
| Jun 13 2024 | 201.10 | -0.50 | -0.25% | 202.10 | 203.80 | 198.80 | 257 |
| Jun 12 2024 | 201.60 | 4.00 | 2.02% | 197.95 | 202.60 | 197.05 | 421 |
| Jun 11 2024 | 197.60 | 7.50 | 3.95% | 190.35 | 197.80 | 187.20 | 349 |
| Jun 10 2024 | 190.10 | 3.10 | 1.66% | 187.15 | 190.40 | 185.45 | 520 |
| Jun 07 2024 | 187.00 | 1.00 | 0.54% | 186.50 | 188.50 | 186.25 | 205 |
| Jun 06 2024 | 186.00 | -2.15 | -1.14% | 188.05 | 190.10 | 186.00 | 454 |
| Jun 05 2024 | 188.15 | 2.10 | 1.13% | 186.45 | 188.55 | 186.45 | 502 |
| Jun 04 2024 | 186.05 | -0.45 | -0.24% | 187.10 | 187.60 | 184.15 | 850 |
| Jun 03 2024 | 186.50 | 2.55 | 1.39% | 187.70 | 189.95 | 186.00 | 428 |
| May 31 2024 | 183.95 | -2.90 | -1.55% | 186.90 | 187.00 | 183.45 | 497 |
| May 30 2024 | 186.85 | 3.55 | 1.94% | 180.55 | 186.85 | 180.55 | 149 |
| May 29 2024 | 183.30 | 2.00 | 1.10% | 183.50 | 184.55 | 181.05 | 486 |
| May 28 2024 | 181.30 | -2.05 | -1.12% | 184.70 | 185.20 | 181.05 | 691 |
| May 27 2024 | 183.35 | 0.35 | 0.19% | 183.25 | 184.45 | 182.55 | 274 |
| May 24 2024 | 183.00 | 1.95 | 1.08% | 181.50 | 184.45 | 181.50 | 377 |
| May 23 2024 | 181.05 | -0.95 | -0.52% | 182.20 | 182.20 | 180.05 | 596 |
| May 22 2024 | 182.00 | 0.25 | 0.14% | 181.65 | 182.55 | 180.30 | 243 |
| May 21 2024 | 181.75 | 1.80 | 1.00% | 180.35 | 182.50 | 180.20 | 268 |
| May 20 2024 | 179.95 | 1.25 | 0.70% | 179.25 | 182.15 | 177.45 | 239 |
| May 17 2024 | 178.70 | 0.45 | 0.25% | 178.30 | 179.70 | 175.65 | 481 |
| May 16 2024 | 178.25 | 0.90 | 0.51% | 178.40 | 181.45 | 175.00 | 507 |
| May 15 2024 | 177.35 | -1.65 | -0.92% | 180.45 | 185.00 | 175.35 | 955 |
| May 14 2024 | 179.00 | 3.90 | 2.23% | 174.50 | 180.35 | 173.60 | 906 |
| May 13 2024 | 175.10 | 2.90 | 1.68% | 172.25 | 177.10 | 172.25 | 518 |
| May 10 2024 | 172.20 | 0.20 | 0.12% | 173.85 | 179.00 | 170.90 | 758 |
| May 09 2024 | 172.00 | 5.00 | 2.99% | 168.05 | 172.00 | 167.05 | 430 |
| May 08 2024 | 167.00 | 0.60 | 0.36% | 168.00 | 169.65 | 167.00 | 190 |
| May 07 2024 | 166.40 | -1.60 | -0.95% | 166.50 | 169.00 | 166.05 | 958 |
| May 06 2024 | 168.00 | 13.00 | 8.39% | 157.70 | 168.00 | 154.15 | 1,846 |
| May 03 2024 | 155.00 | 2.00 | 1.31% | 155.05 | 156.90 | 154.15 | 161 |
| May 02 2024 | 153.00 | 1.55 | 1.02% | 151.10 | 154.80 | 151.05 | 658 |
| Apr 30 2024 | 151.45 | 2.80 | 1.88% | 149.50 | 151.45 | 147.90 | 571 |
| Apr 29 2024 | 148.65 | 0.85 | 0.58% | 149.05 | 151.00 | 147.90 | 561 |
| Apr 26 2024 | 147.80 | 3.10 | 2.14% | 144.45 | 147.80 | 144.45 | 172 |
| Apr 25 2024 | 144.70 | -3.15 | -2.13% | 147.70 | 148.35 | 143.70 | 328 |
| Apr 24 2024 | 147.85 | 0.70 | 0.48% | 148.85 | 151.50 | 145.85 | 1,227 |
| Apr 23 2024 | 147.15 | 4.55 | 3.19% | 140.90 | 148.25 | 139.60 | 387 |
| Apr 22 2024 | 142.60 | 2.10 | 1.49% | 142.20 | 143.40 | 139.30 | 1,033 |
| Apr 19 2024 | 140.50 | 3.10 | 2.26% | 136.25 | 143.10 | 136.00 | 593 |
| Apr 18 2024 | 137.40 | -0.30 | -0.22% | 136.95 | 138.80 | 136.95 | 79 |
| Apr 17 2024 | 137.70 | -3.40 | -2.41% | 140.05 | 140.05 | 136.25 | 86 |
| Apr 16 2024 | 141.10 | 3.10 | 2.25% | 138.10 | 141.10 | 135.25 | 433 |
| Apr 15 2024 | 138.00 | -2.15 | -1.53% | 139.25 | 139.95 | 137.75 | 316 |
| Apr 12 2024 | 140.15 | 2.15 | 1.56% | 138.70 | 140.25 | 138.35 | 222 |
| Apr 11 2024 | 138.00 | 1.10 | 0.80% | 136.70 | 138.10 | 136.20 | 51 |
| Apr 10 2024 | 136.90 | 0.95 | 0.70% | 137.55 | 138.70 | 135.30 | 267 |
| Apr 09 2024 | 135.95 | -3.65 | -2.61% | 140.90 | 141.20 | 135.95 | 581 |
| Apr 08 2024 | 139.60 | 2.95 | 2.16% | 137.65 | 140.50 | 136.45 | 435 |
| Apr 05 2024 | 136.65 | 0.65 | 0.48% | 135.95 | 136.65 | 134.60 | 157 |
| Apr 04 2024 | 136.00 | 1.20 | 0.89% | 135.70 | 136.55 | 134.95 | 115 |
| Apr 03 2024 | 134.80 | 0.10 | 0.07% | 136.00 | 136.40 | 134.80 | 325 |
