Matthews International Fu... (JPAN)
AMEX: JPAN
· Real-Time Price · USD
36.24
-0.00 (-0.01%)
At close: Aug 20, 2025, 9:46 AM
36.04
-0.57%
After-hours: Aug 20, 2025, 04:04 PM EDT
JPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.38% | 41 |
| Aug 18, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.25% | 100 |
| Aug 15, 2025 | 36.25 | 36.32 | 36.25 | 36.29 | 36.29 | 1.71% | 2,533 |
| Aug 14, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.45% | 200 |
| Aug 13, 2025 | 35.87 | 35.87 | 35.84 | 35.84 | 35.84 | 0.45% | 400 |
| Aug 12, 2025 | 35.66 | 35.68 | 35.66 | 35.68 | 35.68 | 1.45% | 300 |
| Aug 11, 2025 | 35.25 | 35.28 | 35.17 | 35.17 | 35.17 | 0.00% | 500 |
| Aug 8, 2025 | 35.19 | 35.20 | 35.17 | 35.17 | 35.17 | 1.24% | 2,000 |
| Aug 7, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.96% | 500 |
| Aug 6, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 1.18% | 100 |
| Aug 5, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.41% | 100 |
| Aug 4, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.49% | 100 |
| Aug 1, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.33% | 100 |
| Jul 31, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.83% | 320 |
| Jul 30, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.45% | 100 |
| Jul 29, 2025 | 33.70 | 33.70 | 33.67 | 33.67 | 33.67 | -0.21% | 200 |
| Jul 28, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -1.98% | 249 |
| Jul 25, 2025 | 34.37 | 34.42 | 34.37 | 34.42 | 34.42 | -1.15% | 780 |
| Jul 24, 2025 | 34.85 | 34.92 | 34.82 | 34.82 | 34.82 | 0.03% | 800 |
| Jul 23, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 3.85% | 200 |