(JPSE)
AMEX: JPSE
· Real-Time Price · USD
49.55
-0.05 (-0.10%)
At close: Sep 10, 2025, 3:59 PM
49.37
-0.36%
After-hours: Sep 10, 2025, 05:25 PM EDT
JPSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.05 | 50.05 | 49.53 | 49.60 | 49.59 | -0.80% | 19,176 |
| Sep 8, 2025 | 50.22 | 50.22 | 49.81 | 50.00 | 50.00 | -0.18% | 90,300 |
| Sep 5, 2025 | 50.16 | 50.50 | 49.76 | 50.09 | 50.09 | 0.44% | 32,500 |
| Sep 4, 2025 | 49.37 | 49.87 | 49.34 | 49.87 | 49.87 | 1.34% | 19,100 |
| Sep 3, 2025 | 49.14 | 49.39 | 48.99 | 49.21 | 49.21 | -0.12% | 16,028 |
| Sep 2, 2025 | 48.97 | 49.31 | 48.88 | 49.27 | 49.27 | -0.77% | 15,200 |
| Aug 29, 2025 | 49.66 | 49.66 | 49.34 | 49.65 | 49.65 | -0.10% | 13,300 |
| Aug 28, 2025 | 49.89 | 49.89 | 49.33 | 49.70 | 49.70 | 0.20% | 12,900 |
| Aug 27, 2025 | 49.22 | 49.66 | 49.22 | 49.60 | 49.60 | 0.53% | 11,100 |
| Aug 26, 2025 | 49.18 | 49.44 | 49.07 | 49.34 | 49.34 | 0.45% | 125,900 |
| Aug 25, 2025 | 49.32 | 49.32 | 49.04 | 49.12 | 49.12 | -0.69% | 17,702 |
| Aug 22, 2025 | 47.87 | 49.55 | 47.87 | 49.46 | 49.46 | 3.62% | 18,800 |
| Aug 21, 2025 | 47.46 | 47.76 | 47.45 | 47.73 | 47.73 | 0.00% | 9,800 |
| Aug 20, 2025 | 47.92 | 47.92 | 47.45 | 47.73 | 47.73 | -0.31% | 15,000 |
| Aug 19, 2025 | 47.82 | 48.20 | 47.69 | 47.88 | 47.88 | 0.06% | 23,100 |
| Aug 18, 2025 | 47.80 | 47.87 | 47.71 | 47.85 | 47.85 | 0.27% | 12,529 |
| Aug 15, 2025 | 48.06 | 48.06 | 47.54 | 47.72 | 47.72 | -0.56% | 12,800 |
| Aug 14, 2025 | 48.16 | 48.16 | 47.66 | 47.99 | 47.99 | -1.50% | 20,000 |
| Aug 13, 2025 | 48.09 | 48.72 | 47.99 | 48.72 | 48.72 | 1.97% | 13,700 |
| Aug 12, 2025 | 46.85 | 47.82 | 46.85 | 47.78 | 47.78 | 2.82% | 19,700 |