JPXGY | Japan Unsp ADR | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Japan Unsp ADR (JPXGY)

OTC

$14.02+$0.28 (+2.04%)

Price as of Oct 21, 2026

N/A
Market Cap
18.51%
1-Year Change
Financial Data & Stock Exchanges
Industry

1 Month
-2.63%

Low Price$13.70

High Price$15.26
3 Months
+0.14%

Low Price$13.54

High Price$15.26
1 Year
+18.51%

Low Price$10.29

High Price$15.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	13.58	14.11	13.58	14.02	+2.04%	234,590
10/20/2026	13.40	13.75	13.36	13.74	-1.16%	838,558
10/19/2026	13.85	14.10	13.85	13.90	+0.22%	2,866,964
10/16/2026	13.82	14.02	13.56	13.87	-0.36%	413,937
10/15/2026	13.86	13.99	13.78	13.92	+1.61%	287,992
10/14/2026	13.82	13.82	13.66	13.70	-3.59%	1,959,082
10/13/2026	14.20	14.24	13.73	14.21	-0.35%	1,382,386
10/12/2026	14.29	14.51	13.96	14.26	-0.21%	73,466
10/09/2026	13.78	14.40	13.78	14.29	+0.56%	1,313,267
10/08/2026	13.69	14.77	13.69	14.21	-0.77%	125,303
10/07/2026	14.40	14.40	14.21	14.32	-1.72%	37,838
10/06/2026	14.87	14.87	14.54	14.57	0.00%	39,177
10/05/2026	14.62	14.62	14.47	14.57	-1.09%	95,173
10/02/2026	14.71	15.20	14.69	14.73	+0.89%	25,324
10/01/2026	14.13	14.63	14.13	14.60	+0.83%	42,828
09/30/2026	14.06	14.90	14.06	14.48	-0.48%	55,887
09/29/2026	14.56	14.58	14.44	14.55	-1.09%	38,292
09/28/2026	15.05	15.28	14.58	14.71	-3.60%	104,301
09/25/2026	14.98	15.56	14.98	15.26	+6.53%	35,739
09/24/2026	14.34	14.39	14.21	14.32	+0.52%	37,750
09/23/2026	14.53	14.53	14.11	14.25	-0.49%	52,563
09/22/2026	14.96	14.96	14.24	14.32	-0.54%	26,684
09/21/2026	14.26	14.40	14.26	14.40	+0.90%	20,291
09/18/2026	14.15	14.34	14.11	14.27	-1.25%	87,208
09/17/2026	14.54	14.55	14.45	14.45	+2.37%	36,091
09/16/2026	13.70	14.33	13.70	14.12	-0.13%	56,603
09/15/2026	14.36	14.36	14.00	14.14	-1.15%	67,698
09/14/2026	14.29	14.38	14.19	14.30	-1.24%	57,185
09/11/2026	14.46	14.71	14.46	14.48	+1.83%	50,517
09/10/2026	14.98	14.98	14.20	14.22	+0.53%	61,372
09/09/2026	14.47	14.47	14.12	14.15	-0.46%	44,145
09/08/2026	14.88	14.88	14.16	14.21	-0.80%	195,408
09/04/2026	14.47	14.47	14.25	14.33	+3.96%	37,736
09/03/2026	13.74	13.80	13.62	13.78	+1.77%	49,280
09/02/2026	13.51	13.56	13.49	13.54	0.00%	35,733
09/01/2026	13.71	13.71	13.53	13.54	-3.01%	40,375
08/31/2026	14.15	14.15	13.96	13.96	-2.24%	43,578
08/28/2026	14.50	14.50	14.21	14.28	-0.14%	22,827
08/27/2026	14.35	14.35	14.25	14.30	0.00%	125,284
08/26/2026	14.34	14.35	14.25	14.30	+0.68%	24,282
08/25/2026	14.18	14.25	14.16	14.20	+1.17%	27,908
08/24/2026	14.02	14.08	13.99	14.04	-0.13%	54,290
08/21/2026	14.03	14.10	14.00	14.06	+1.36%	37,400
08/20/2026	13.88	13.99	13.83	13.87	-1.42%	47,696
08/19/2026	14.01	14.07	13.89	14.07	+3.68%	141,743
08/18/2026	14.04	14.04	13.53	13.57	-2.37%	47,927
08/17/2026	13.91	13.95	13.85	13.90	-0.79%	514,666
08/14/2026	14.04	14.11	14.00	14.01	-2.51%	170,472
08/13/2026	14.33	14.46	14.33	14.37	+1.05%	216,784
08/12/2026	14.32	14.35	14.22	14.22	+0.22%	39,210
08/11/2026	14.22	14.27	14.16	14.19	+0.42%	37,381
08/10/2026	14.16	14.22	14.13	14.13	-2.28%	34,637
08/07/2026	14.53	14.53	14.39	14.46	-0.07%	34,936
08/06/2026	14.41	14.57	14.36	14.47	-0.58%	296,041
08/05/2026	14.50	14.76	14.49	14.56	+3.89%	415,994
08/04/2026	13.91	14.03	13.88	14.01	+2.41%	67,135
08/03/2026	13.65	13.69	13.62	13.68	+0.81%	78,662
07/31/2026	13.64	13.70	13.48	13.57	-0.95%	240,327
07/30/2026	13.37	13.71	13.33	13.70	+0.07%	1,005,900
07/29/2026	13.99	14.04	13.69	13.69	+0.29%	904,627
07/28/2026	13.41	13.75	13.38	13.65	-1.32%	48,785
07/28/2026	$0.09 Earnings
07/27/2026	13.47	14.07	13.47	13.83	+1.33%	170,699
07/24/2026	13.83	13.83	13.53	13.65	-1.16%	269,230
07/23/2026	13.63	13.85	13.53	13.81	+1.73%	298,482
07/22/2026	13.57	13.90	13.54	13.58	-3.04%	81,948
07/21/2026	13.82	14.13	13.82	14.00	+5.50%	580,204
07/20/2026	13.53	13.53	13.27	13.27	-0.30%	184,629
07/17/2026	13.04	13.31	13.04	13.31	-2.70%	86,604
07/16/2026	13.69	13.74	13.64	13.68	0.00%	54,211
07/15/2026	13.75	13.81	13.62	13.68	+0.07%	59,947
07/14/2026	13.81	13.85	13.66	13.67	+1.07%	67,432
07/13/2026	13.59	13.65	13.51	13.53	-0.99%	103,446
07/10/2026	13.45	13.67	13.43	13.66	+3.96%	284,677
07/09/2026	13.08	13.15	13.05	13.14	-0.83%	36,929
07/08/2026	13.15	13.25	13.09	13.25	-0.40%	52,741
07/07/2026	13.46	13.48	13.29	13.30	-1.53%	45,802
07/06/2026	13.41	13.55	13.41	13.51	+2.97%	36,747
07/02/2026	13.34	13.34	13.06	13.12	+3.59%	46,820
07/01/2026	12.67	12.79	12.64	12.67	+0.04%	145,854
06/30/2026	12.49	12.75	12.49	12.66	-0.08%	255,728
06/29/2026	13.07	13.07	12.45	12.67	+1.36%	323,554
06/26/2026	12.46	12.52	12.41	12.50	+1.38%	91,324
06/25/2026	12.46	12.46	12.33	12.33	-0.72%	148,299
06/24/2026	12.48	12.48	12.35	12.42	-2.05%	58,287
06/23/2026	12.61	12.68	12.59	12.68	-4.95%	101,333
06/22/2026	13.36	13.44	13.33	13.34	-4.99%	56,103
06/18/2026	14.03	14.13	13.94	14.04	+2.78%	67,752
06/17/2026	13.71	14.27	13.64	13.66	-1.09%	71,288
06/16/2026	13.88	13.91	13.79	13.81	+0.91%	75,093
06/15/2026	13.67	13.72	13.65	13.69	+2.66%	71,555
06/12/2026	13.31	13.36	13.19	13.33	+1.29%	54,738
06/11/2026	12.89	13.19	12.84	13.16	+3.13%	96,023
06/10/2026	12.86	12.93	12.76	12.76	-0.08%	51,476
06/09/2026	13.03	13.03	12.50	12.77	+1.05%	102,339
06/08/2026	12.74	12.74	12.62	12.64	+3.92%	62,565
06/05/2026	12.41	13.02	12.15	12.16	-5.00%	74,281
06/04/2026	12.55	12.82	12.51	12.80	-2.88%	55,082
06/03/2026	13.33	13.34	13.17	13.18	+5.61%	67,694
06/02/2026	12.41	12.67	12.36	12.48	-0.40%	206,081