Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
JPSV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 53.2799 | -0.84 | -1.56% | 53.78 | 53.78 | 53.2799 | 1,736 |
| Jun 13 2024 | 54.1241 | -0.48 | -0.88% | 53.8146 | 54.13 | 53.8146 | 1,254 |
| Jun 12 2024 | 54.6058 | 0.79 | 1.47% | 55.03 | 55.03 | 54.6058 | 2 |
| Jun 11 2024 | 53.8138 | -0.15 | -0.27% | 53.53 | 53.8138 | 53.53 | 160 |
| Jun 10 2024 | 53.9617 | -0.09 | -0.17% | 53.37 | 53.9617 | 53.37 | 266 |
| Jun 07 2024 | 54.0509 | -0.44 | -0.81% | 54.32 | 54.32 | 54.02 | 1,257 |
| Jun 06 2024 | 54.49 | -0.20 | -0.36% | 54.83 | 54.83 | 54.49 | 555 |
| Jun 05 2024 | 54.6891 | 0.40 | 0.73% | 54.66 | 54.6891 | 54.66 | 6 |
| Jun 04 2024 | 54.2932 | -0.65 | -1.18% | 54.94 | 54.94 | 54.2932 | 71 |
| Jun 03 2024 | 54.9412 | -0.48 | -0.87% | 55.10 | 55.10 | 54.9412 | 148 |
| May 31 2024 | 55.4232 | 0.65 | 1.18% | 55.4232 | 55.4232 | 55.4232 | 7 |
| May 30 2024 | 54.7743 | 0.60 | 1.10% | 54.70 | 54.85 | 54.63 | 1,188 |
| May 29 2024 | 54.177 | -0.79 | -1.44% | 54.67 | 54.67 | 54.177 | 1,666 |
| May 28 2024 | 54.9674 | -0.26 | -0.47% | 55.26 | 55.26 | 54.9674 | 96 |
| May 24 2024 | 55.2279 | 0.37 | 0.67% | 55.48 | 55.48 | 55.09 | 2,205 |
| May 23 2024 | 54.86 | -0.64 | -1.15% | 55.66 | 55.66 | 54.74 | 1,183 |
| May 22 2024 | 55.50 | -0.59 | -1.06% | 55.49 | 55.52 | 55.48 | 2,630 |
| May 21 2024 | 56.0933 | -0.03 | -0.05% | 56.26 | 56.26 | 56.04 | 2,012 |
| May 20 2024 | 56.1186 | 0.04 | 0.07% | 55.91 | 56.13 | 55.91 | 373 |
| May 17 2024 | 56.0797 | -0.04 | -0.07% | 56.00 | 56.0797 | 56.00 | 400 |
| May 16 2024 | 56.1164 | -0.13 | -0.24% | 56.19 | 56.19 | 56.1164 | 1,070 |
| May 15 2024 | 56.2513 | 0.27 | 0.48% | 56.69 | 56.69 | 56.14 | 485 |
| May 14 2024 | 55.9835 | 0.42 | 0.75% | 55.79 | 55.9835 | 55.79 | 2,364 |
| May 13 2024 | 55.566 | -0.18 | -0.32% | 56.38 | 56.38 | 55.566 | 775 |
| May 10 2024 | 55.7446 | -0.16 | -0.29% | 55.65 | 55.7446 | 55.631 | 1,052 |
| May 09 2024 | 55.9095 | 0.57 | 1.04% | 55.17 | 55.9095 | 55.17 | 47 |
| May 08 2024 | 55.3363 | -0.11 | -0.19% | 55.23 | 55.3363 | 55.23 | 914 |
| May 07 2024 | 55.4439 | 0.15 | 0.27% | 55.4439 | 55.4439 | 55.4439 | 1 |
| May 06 2024 | 55.2963 | 0.55 | 1.01% | 55.2963 | 55.2963 | 55.2963 | 2 |
| May 03 2024 | 54.7423 | 0.28 | 0.52% | 54.89 | 54.89 | 54.7423 | 155 |
| May 02 2024 | 54.4603 | 0.75 | 1.40% | 54.03 | 54.4603 | 54.03 | 164 |
| May 01 2024 | 53.7088 | -0.02 | -0.04% | 53.97 | 53.97 | 53.7088 | 705 |
| Apr 30 2024 | 53.7299 | -0.76 | -1.39% | 54.47 | 54.47 | 53.7299 | 48 |
| Apr 29 2024 | 54.4855 | 0.29 | 0.53% | 54.4855 | 54.4855 | 54.4855 | 87 |
| Apr 26 2024 | 54.1986 | 0.13 | 0.25% | 54.33 | 54.33 | 54.1986 | 915 |
| Apr 25 2024 | 54.0657 | -0.56 | -1.03% | 53.98 | 54.0657 | 53.80 | 3,919 |
| Apr 24 2024 | 54.626 | 0.14 | 0.26% | 54.31 | 54.626 | 54.31 | 110 |
| Apr 23 2024 | 54.4825 | 0.89 | 1.66% | 54.4399 | 54.60 | 54.4399 | 5,200 |
| Apr 22 2024 | 53.5931 | 0.42 | 0.78% | 53.5931 | 53.5931 | 53.5931 | 74 |
| Apr 19 2024 | 53.177 | 0.69 | 1.32% | 51.98 | 53.177 | 51.98 | 631 |
| Apr 18 2024 | 52.4841 | 0.04 | 0.07% | 52.67 | 52.67 | 52.4841 | 2,784 |
| Apr 17 2024 | 52.4449 | -0.36 | -0.68% | 52.82 | 52.82 | 52.4449 | 136 |
| Apr 16 2024 | 52.8029 | -0.34 | -0.64% | 52.48 | 52.8029 | 52.48 | 38 |
| Apr 15 2024 | 53.1411 | -0.35 | -0.65% | 53.66 | 53.88 | 53.04 | 613 |
| Apr 12 2024 | 53.4889 | -0.58 | -1.07% | 53.83 | 53.83 | 53.39 | 606 |
| Apr 11 2024 | 54.0701 | 0.19 | 0.35% | 54.36 | 54.36 | 54.0701 | 398 |
| Apr 10 2024 | 53.88 | -1.37 | -2.47% | 54.39 | 54.39 | 53.67 | 518 |
| Apr 09 2024 | 55.246 | 0.15 | 0.27% | 55.62 | 55.62 | 55.1288 | 618 |
| Apr 08 2024 | 55.0974 | 0.24 | 0.44% | 55.16 | 55.16 | 55.0974 | 16 |
| Apr 05 2024 | 54.8582 | 0.21 | 0.39% | 54.65 | 54.8582 | 54.52 | 4,618 |
| Apr 04 2024 | 54.6445 | -0.38 | -0.70% | 55.46 | 55.46 | 54.6445 | 230 |
| Apr 03 2024 | 55.0288 | 0.10 | 0.18% | 54.87 | 55.1661 | 54.87 | 269 |
| Apr 02 2024 | 54.93 | -0.68 | -1.22% | 54.86 | 54.93 | 54.7166 | 539 |
| Apr 01 2024 | 55.6098 | -0.63 | -1.13% | 56.53 | 56.53 | 55.5958 | 387 |
| Mar 28 2024 | 56.2435 | 0.48 | 0.86% | 56.17 | 56.25 | 56.1103 | 792 |
| Mar 27 2024 | 55.7637 | 1.17 | 2.15% | 55.24 | 55.7637 | 55.24 | 254 |
| Mar 26 2024 | 54.5914 | -0.14 | -0.25% | 54.7083 | 54.73 | 54.5914 | 1,177 |
| Mar 25 2024 | 54.7275 | -0.03 | -0.05% | 55.15 | 55.15 | 54.7275 | 369 |
| Mar 22 2024 | 54.7566 | -0.65 | -1.17% | 55.71 | 55.71 | 54.7566 | 745 |
| Mar 21 2024 | 55.4039 | 0.63 | 1.16% | 55.28 | 55.4039 | 55.14 | 343 |
| Mar 20 2024 | 54.7698 | 0.82 | 1.52% | 54.01 | 54.7698 | 53.87 | 2,526 |
| Mar 19 2024 | 53.9483 | 0.42 | 0.78% | 53.73 | 53.9483 | 53.73 | 511 |
| Mar 18 2024 | 53.5301 | -0.29 | -0.53% | 53.7784 | 53.7784 | 53.5301 | 1,118 |
