Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JFJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 573.00 | -12.00 | -2.05% | 577.00 | 579.00 | 573.00 | 157,465 |
| Mar 06 2025 | 585.00 | 5.00 | 0.86% | 587.00 | 587.00 | 581.00 | 455,068 |
| Mar 05 2025 | 580.00 | 2.00 | 0.35% | 582.00 | 584.00 | 580.00 | 204,636 |
| Mar 04 2025 | 578.00 | -11.00 | -1.87% | 586.00 | 586.00 | 574.00 | 723,906 |
| Mar 03 2025 | 589.00 | 9.00 | 1.55% | 583.00 | 592.00 | 583.00 | 329,488 |
| Feb 28 2025 | 580.00 | -14.00 | -2.36% | 587.00 | 588.00 | 579.00 | 223,607 |
| Feb 27 2025 | 594.00 | 1.00 | 0.17% | 596.00 | 596.00 | 589.00 | 232,640 |
| Feb 26 2025 | 593.00 | -3.00 | -0.50% | 597.00 | 599.00 | 593.00 | 732,537 |
| Feb 25 2025 | 596.00 | -5.00 | -0.83% | 599.00 | 604.00 | 594.00 | 484,394 |
| Feb 24 2025 | 601.00 | -13.00 | -2.12% | 609.00 | 609.00 | 600.00 | 179,367 |
| Feb 21 2025 | 614.00 | -1.00 | -0.16% | 611.00 | 616.00 | 611.00 | 555,114 |
| Feb 20 2025 | 615.00 | -3.00 | -0.49% | 620.00 | 620.00 | 614.00 | 196,120 |
| Feb 19 2025 | 618.00 | 1.00 | 0.16% | 618.00 | 618.00 | 616.00 | 980,096 |
| Feb 18 2025 | 617.00 | 6.00 | 0.98% | 606.00 | 617.00 | 606.00 | 730,565 |
| Feb 17 2025 | 611.00 | 9.00 | 1.50% | 608.00 | 611.00 | 607.00 | 249,768 |
| Feb 14 2025 | 602.00 | -1.00 | -0.17% | 605.00 | 605.00 | 601.00 | 495,378 |
| Feb 13 2025 | 603.00 | 3.00 | 0.50% | 600.00 | 606.00 | 597.00 | 299,301 |
| Feb 12 2025 | 600.00 | 0.00 | 0.00% | 596.00 | 600.00 | 596.00 | 497,785 |
| Feb 11 2025 | 600.00 | -1.00 | -0.17% | 607.00 | 607.00 | 598.00 | 124,761 |
| Feb 10 2025 | 601.00 | -1.00 | -0.17% | 604.00 | 605.00 | 601.00 | 150,821 |
| Feb 07 2025 | 602.00 | -2.00 | -0.33% | 599.00 | 603.00 | 598.00 | 1,732,496 |
| Feb 06 2025 | 604.00 | 10.00 | 1.68% | 595.00 | 604.00 | 594.00 | 504,067 |
| Feb 05 2025 | 594.00 | 6.00 | 1.02% | 592.00 | 595.00 | 590.00 | 179,212 |
| Feb 04 2025 | 588.00 | -5.00 | -0.84% | 586.00 | 590.00 | 586.00 | 532,953 |
| Feb 03 2025 | 593.00 | -8.00 | -1.33% | 598.00 | 598.00 | 586.00 | 432,826 |
| Jan 31 2025 | 601.00 | 3.00 | 0.50% | 600.00 | 605.00 | 599.00 | 221,326 |
| Jan 30 2025 | 598.00 | 3.00 | 0.50% | 594.00 | 598.00 | 593.00 | 662,912 |
| Jan 29 2025 | 595.00 | 5.00 | 0.85% | 592.00 | 595.00 | 591.00 | 304,176 |
| Jan 28 2025 | 590.00 | 5.00 | 0.85% | 583.00 | 591.00 | 583.00 | 198,995 |
| Jan 27 2025 | 585.00 | -3.00 | -0.51% | 585.00 | 585.00 | 579.00 | 508,874 |
| Jan 24 2025 | 588.00 | 3.00 | 0.51% | 586.00 | 592.00 | 581.00 | 386,347 |
| Jan 23 2025 | 585.00 | 4.00 | 0.69% | 581.00 | 586.00 | 581.00 | 335,580 |
| Jan 22 2025 | 581.00 | 7.00 | 1.22% | 574.00 | 582.00 | 574.00 | 147,027 |
| Jan 21 2025 | 574.00 | 2.00 | 0.35% | 569.00 | 574.00 | 569.00 | 226,799 |
| Jan 20 2025 | 572.00 | 1.00 | 0.18% | 571.00 | 572.00 | 568.00 | 182,374 |
| Jan 17 2025 | 571.00 | -2.00 | -0.35% | 568.00 | 573.00 | 568.00 | 228,767 |
| Jan 16 2025 | 573.00 | 3.00 | 0.53% | 568.00 | 573.00 | 567.00 | 237,266 |
| Jan 15 2025 | 570.00 | 11.00 | 1.97% | 561.00 | 570.00 | 560.00 | 257,018 |
| Jan 14 2025 | 559.00 | -1.00 | -0.18% | 560.00 | 560.00 | 556.00 | 331,257 |
| Jan 13 2025 | 560.00 | 4.00 | 0.72% | 553.00 | 560.00 | 553.00 | 477,241 |
| Jan 10 2025 | 556.00 | -2.00 | -0.36% | 557.00 | 557.00 | 553.00 | 282,207 |
| Jan 09 2025 | 558.00 | -2.00 | -0.36% | 559.00 | 560.00 | 554.00 | 390,151 |
| Jan 08 2025 | 560.00 | -1.00 | -0.18% | 560.00 | 561.00 | 558.00 | 326,733 |
| Jan 07 2025 | 561.00 | -2.00 | -0.36% | 567.00 | 567.00 | 560.00 | 321,702 |
| Jan 06 2025 | 563.00 | -5.00 | -0.88% | 563.00 | 567.00 | 559.00 | 146,341 |
| Jan 03 2025 | 568.00 | 2.00 | 0.35% | 568.00 | 568.00 | 564.00 | 154,702 |
| Jan 02 2025 | 566.00 | 3.00 | 0.53% | 560.00 | 568.00 | 560.00 | 148,846 |
| Dec 31 2024 | 563.00 | 2.00 | 0.36% | 560.00 | 564.00 | 560.00 | 93,991 |
| Dec 30 2024 | 561.00 | -2.00 | -0.36% | 565.00 | 565.00 | 559.00 | 229,872 |
| Dec 27 2024 | 563.00 | 8.00 | 1.44% | 552.00 | 565.00 | 552.00 | 233,882 |
| Dec 24 2024 | 555.00 | -6.00 | -1.07% | 556.00 | 557.00 | 554.00 | 94,734 |
| Dec 23 2024 | 561.00 | 5.00 | 0.90% | 559.00 | 561.00 | 556.00 | 204,339 |
| Dec 20 2024 | 556.00 | 0.00 | 0.00% | 551.00 | 558.00 | 551.00 | 1,045,141 |
| Dec 19 2024 | 556.00 | -7.00 | -1.24% | 564.00 | 564.00 | 552.00 | 382,296 |
| Dec 18 2024 | 563.00 | 2.00 | 0.36% | 563.00 | 564.00 | 562.00 | 616,951 |
| Dec 17 2024 | 561.00 | -11.00 | -1.92% | 569.00 | 569.00 | 561.00 | 384,247 |
| Dec 16 2024 | 572.00 | 0.00 | 0.00% | 574.00 | 574.00 | 571.00 | 234,758 |
| Dec 13 2024 | 572.00 | -5.00 | -0.87% | 580.00 | 580.00 | 572.00 | 191,080 |
| Dec 12 2024 | 577.00 | 1.00 | 0.17% | 578.00 | 579.00 | 576.00 | 284,794 |
| Dec 11 2024 | 576.00 | 1.00 | 0.17% | 575.00 | 577.00 | 573.00 | 167,747 |
| Dec 10 2024 | 575.00 | 2.00 | 0.35% | 573.00 | 578.00 | 571.00 | 157,107 |
| Dec 09 2024 | 573.00 | -7.00 | -1.21% | 580.00 | 583.00 | 573.00 | 144,698 |
