Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JPXX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 19,887.00 | -75.00 | -0.38% | 19,930.00 | 19,964.00 | 19,887.00 | 93 |
| Jul 18 2024 | 19,962.00 | -113.00 | -0.56% | 20,025.00 | 20,040.00 | 19,962.00 | 183 |
| Jul 17 2024 | 20,075.00 | -150.00 | -0.74% | 20,070.00 | 20,075.00 | 20,045.00 | 232 |
| Jul 16 2024 | 20,225.00 | 42.50 | 0.21% | 20,225.00 | 20,225.00 | 20,225.00 | 2 |
| Jul 15 2024 | 20,182.50 | -42.50 | -0.21% | 20,185.00 | 20,185.00 | 20,182.50 | 421 |
| Jul 12 2024 | 20,225.00 | 55.00 | 0.27% | 20,180.00 | 20,225.00 | 20,130.00 | 525 |
| Jul 11 2024 | 20,170.00 | -250.00 | -1.22% | 20,135.00 | 20,170.00 | 20,135.00 | 124 |
| Jul 10 2024 | 20,420.00 | 392.50 | 1.96% | 20,420.00 | 20,420.00 | 20,420.00 | 0 |
| Jul 09 2024 | 20,027.50 | 134.50 | 0.68% | 20,035.00 | 20,035.00 | 20,027.50 | 530 |
| Jul 08 2024 | 19,893.00 | -12.00 | -0.06% | 19,854.00 | 19,893.00 | 19,854.00 | 210 |
| Jul 05 2024 | 19,905.00 | -66.00 | -0.33% | 19,930.00 | 19,940.00 | 19,905.00 | 231 |
| Jul 04 2024 | 19,971.00 | 143.00 | 0.72% | 19,971.00 | 19,971.00 | 19,971.00 | 0 |
| Jul 03 2024 | 19,828.00 | 152.00 | 0.77% | 19,828.00 | 19,828.00 | 19,828.00 | 0 |
| Jul 02 2024 | 19,676.00 | 207.00 | 1.06% | 19,614.00 | 19,676.00 | 19,602.00 | 620 |
| Jul 01 2024 | 19,469.00 | -125.00 | -0.64% | 19,469.00 | 19,469.00 | 19,469.00 | 0 |
| Jun 28 2024 | 19,594.00 | 215.00 | 1.11% | 19,594.00 | 19,594.00 | 19,594.00 | 0 |
| Jun 27 2024 | 19,379.00 | 87.00 | 0.45% | 19,270.00 | 19,379.00 | 19,270.00 | 44 |
| Jun 26 2024 | 19,292.00 | 63.00 | 0.33% | 19,296.00 | 19,296.00 | 19,292.00 | 250 |
| Jun 25 2024 | 19,229.00 | 140.00 | 0.73% | 19,229.00 | 19,229.00 | 19,229.00 | 0 |
| Jun 24 2024 | 19,089.00 | 228.00 | 1.21% | 19,089.00 | 19,089.00 | 19,089.00 | 2 |
| Jun 21 2024 | 18,861.00 | 5.00 | 0.03% | 18,861.00 | 18,861.00 | 18,861.00 | 0 |
| Jun 20 2024 | 18,856.00 | 81.00 | 0.43% | 18,856.00 | 18,856.00 | 18,856.00 | 0 |
| Jun 19 2024 | 18,775.00 | 8.00 | 0.04% | 18,775.00 | 18,775.00 | 18,775.00 | 0 |
| Jun 18 2024 | 18,767.00 | 54.00 | 0.29% | 18,746.00 | 18,767.00 | 18,746.00 | 364 |
| Jun 17 2024 | 18,713.00 | -152.00 | -0.81% | 18,713.00 | 18,713.00 | 18,713.00 | 0 |
| Jun 14 2024 | 18,865.00 | 32.00 | 0.17% | 18,880.00 | 18,880.00 | 18,865.00 | 20 |
| Jun 13 2024 | 18,833.00 | -222.00 | -1.17% | 18,833.00 | 18,833.00 | 18,833.00 | 0 |
| Jun 12 2024 | 19,055.00 | 28.00 | 0.15% | 19,055.00 | 19,055.00 | 19,055.00 | 0 |
| Jun 11 2024 | 19,027.00 | -171.00 | -0.89% | 19,027.00 | 19,027.00 | 19,027.00 | 1 |
| Jun 10 2024 | 19,198.00 | 130.00 | 0.68% | 19,198.00 | 19,198.00 | 19,198.00 | 0 |
| Jun 07 2024 | 19,068.00 | -22.00 | -0.12% | 19,068.00 | 19,068.00 | 19,068.00 | 0 |
| Jun 06 2024 | 19,090.00 | -47.00 | -0.25% | 19,090.00 | 19,090.00 | 19,090.00 | 0 |
| Jun 05 2024 | 19,137.00 | 197.00 | 1.04% | 19,137.00 | 19,137.00 | 19,137.00 | 0 |
| Jun 04 2024 | 18,940.00 | -72.00 | -0.38% | 18,952.00 | 18,982.00 | 18,940.00 | 82 |
| Jun 03 2024 | 19,012.00 | 179.00 | 0.95% | 19,078.00 | 19,078.00 | 19,012.00 | 1,681 |
| May 31 2024 | 18,833.00 | 174.00 | 0.93% | 18,868.00 | 18,870.00 | 18,833.00 | 43 |
| May 30 2024 | 18,659.00 | 115.00 | 0.62% | 18,659.00 | 18,659.00 | 18,659.00 | 0 |
| May 29 2024 | 18,544.00 | -305.00 | -1.62% | 18,596.00 | 18,596.00 | 18,544.00 | 453 |
| May 28 2024 | 18,849.00 | 59.00 | 0.31% | 18,849.00 | 18,849.00 | 18,849.00 | 0 |
| May 24 2024 | 18,790.00 | 35.00 | 0.19% | 18,790.00 | 18,790.00 | 18,790.00 | 0 |
| May 23 2024 | 18,755.00 | 165.00 | 0.89% | 18,722.00 | 18,755.00 | 18,722.00 | 23 |
| May 22 2024 | 18,590.00 | -79.00 | -0.42% | 18,554.00 | 18,590.00 | 18,552.00 | 35 |
| May 21 2024 | 18,669.00 | -186.00 | -0.99% | 18,669.00 | 18,669.00 | 18,669.00 | 0 |
| May 20 2024 | 18,855.00 | 204.00 | 1.09% | 18,855.00 | 18,855.00 | 18,855.00 | 0 |
| May 17 2024 | 18,651.00 | 27.00 | 0.14% | 18,651.00 | 18,651.00 | 18,651.00 | 0 |
| May 16 2024 | 18,624.00 | 19.00 | 0.10% | 18,624.00 | 18,624.00 | 18,624.00 | 0 |
| May 15 2024 | 18,605.00 | 29.00 | 0.16% | 18,605.00 | 18,605.00 | 18,605.00 | 0 |
| May 14 2024 | 18,576.00 | 105.00 | 0.57% | 18,518.00 | 18,596.00 | 18,514.00 | 326 |
| May 13 2024 | 18,471.00 | 0.00 | 0.00% | 18,471.00 | 18,471.00 | 18,471.00 | 2 |
| May 10 2024 | 18,471.00 | 94.00 | 0.51% | 18,471.00 | 18,471.00 | 18,471.00 | 0 |
| May 09 2024 | 18,377.00 | 92.00 | 0.50% | 18,377.00 | 18,377.00 | 18,377.00 | 0 |
| May 08 2024 | 18,285.00 | -171.00 | -0.93% | 18,285.00 | 18,285.00 | 18,285.00 | 0 |
| May 07 2024 | 18,456.00 | 227.00 | 1.25% | 18,540.00 | 18,540.00 | 18,456.00 | 27 |
| May 03 2024 | 18,229.00 | 89.00 | 0.49% | 18,162.00 | 18,229.00 | 18,162.00 | 1,144 |
| May 02 2024 | 18,140.00 | -240.00 | -1.31% | 18,140.00 | 18,140.00 | 18,140.00 | 120 |
| May 01 2024 | 18,380.00 | -14.00 | -0.08% | 18,380.00 | 18,380.00 | 18,380.00 | 0 |
| Apr 30 2024 | 18,394.00 | -87.00 | -0.47% | 18,454.00 | 18,456.00 | 18,394.00 | 634 |
| Apr 29 2024 | 18,481.00 | 92.00 | 0.50% | 18,518.00 | 18,518.00 | 18,481.00 | 1,472 |
| Apr 26 2024 | 18,389.00 | 328.00 | 1.82% | 18,222.00 | 18,389.00 | 18,222.00 | 637 |
| Apr 25 2024 | 18,061.00 | -129.00 | -0.71% | 18,118.00 | 18,180.00 | 17,960.00 | 10,324 |
| Apr 24 2024 | 18,190.00 | 89.00 | 0.49% | 18,334.00 | 18,334.00 | 18,186.00 | 2,358 |
| Apr 23 2024 | 18,101.00 | 140.00 | 0.78% | 18,101.00 | 18,101.00 | 18,101.00 | 0 |
