JFJ Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-50,W-48,M-52 200: 555.38  100: 565.5
50: 562.94 21: 548.81		 No 548 555 April 17, 2025
D-48,W-46,M-51 200: 555.47  100: 565.7
50: 563.26 21: 548.16		 No 549 549 April 16, 2025
D-48,W-47,M-51 200: 555.63  100: 566.04
50: 563.85 21: 548.07		 No 542 551 April 15, 2025
D-46,W-45,M-50 200: 555.68  100: 566.34
50: 564.37 21: 547.76		 No 535.04 544 April 14, 2025
D-41,W-42,M-49 200: 555.99  100: 566.8
50: 565.2 21: 548.15		 No 537.2 531 April 11, 2025
D-42,W-43,M-50 200: 556.33  100: 567.53
50: 566.6 21: 549.96		 No 540 534 April 10, 2025
D-31,W-38,M-47 200: 556.64  100: 568.22
50: 567.93 21: 551.64		 Yes 516 510 April 9, 2025
D-18,W-36,M-47 200: 558.27  100: 571.86
50: 575.33 21: 566.15		 Yes 525 510 April 4, 2025
D-39,W-49,M-52 200: 559.15  100: 574.72
50: 582.16 21: 581.33		 No 578 570 March 28, 2025
D-49,W-53,M-54 200: 558.56  100: 574.43
50: 582.74 21: 582.73		 No 587 583 March 24, 2025
D-51,W-53,M-54 200: 558.16  100: 573.92
50: 582.67 21: 582.54		 No 585 586 March 19, 2025
D-49,W-52,M-54 200: 557.73  100: 573.53
50: 582.6 21: 582.3		 No 580.3 583 March 17, 2025
D-37,W-50,M-53 200: 557.35  100: 573.89
50: 585.74 21: 590.89		 No 577 573 March 7, 2025
D-38,W-51,M-53 200: 556.94  100: 573.58
50: 586.57 21: 595.02		 No 586.41 578 March 4, 2025
D-45,W-52,M-54 200: 556.73  100: 573.49
50: 586.91 21: 596.81		 No 587.8 589 March 3, 2025
D-37,W-52,M-53 200: 556.65  100: 573.19
50: 586.83 21: 597.64		 No 587 580 February 28, 2025
D-47,W-55,M-55 200: 556.48  100: 573.05
50: 587.11 21: 599.49		 No 596.75 594 February 27, 2025
D-46,W-55,M-54 200: 556.17  100: 572.64
50: 586.83 21: 600.07		 No 595.17 593 February 26, 2025
D-49,W-56,M-55 200: 555.8  100: 572.23
50: 586.57 21: 600.82		 No 599 596 February 25, 2025
D-53,W-62,M-55 200: 555.39  100: 571.75
50: 586.19 21: 601.32		 No 611.6 601 February 24, 2025
D-68,W-61,M-56 200: 555.18  100: 571.18
50: 585.59 21: 601.36		 No 611 614 February 21, 2025
D-70,W-61,M-56 200: 554.66  100: 570.32
50: 584.43 21: 600.03		 No 620 615 February 20, 2025
D-74,W-62,M-57 200: 554.12  100: 569.43
50: 583.18 21: 598.45		 No 615 618 February 19, 2025
D-70,W-59,M-56 200: 552.84  100: 567.46
50: 580.32 21: 594.22		 No 604.8 611 February 17, 2025
D-65,W-59,M-55 200: 552.31  100: 566.62
50: 579.06 21: 592.46		 No 604.24 602 February 14, 2025
D-66,W-59,M-56 200: 551.81  100: 565.91
50: 578.13 21: 591.45		 No 600 603 February 13, 2025
D-64,W-59,M-55 200: 551.29  100: 565.16
50: 577.11 21: 590.24		 No 596 600 February 12, 2025
D-64,W-59,M-55 200: 550.8  100: 564.46
50: 576.18 21: 589.21		 No 602.57 600 February 11, 2025
D-65,W-59,M-55 200: 550.31  100: 563.74
50: 575.21 21: 588.07		 No 604 601 February 10, 2025
D-66,W-59,M-55 200: 549.69  100: 562.98
50: 574.15 21: 586.71		 No 600.23 602 February 7, 2025
D-68,W-59,M-56 200: 549.14  100: 562.19
50: 573.02 21: 585.1		 No 595 604 February 6, 2025
D-63,W-57,M-55 200: 548.57  100: 561.34
50: 571.75 21: 583.11		 No 591.45 594 February 5, 2025
D-59,W-55,M-54 200: 548.11  100: 560.68
50: 570.84 21: 581.97		 No 586 588 February 4, 2025
D-64,W-59,M-54 200: 547.71  100: 560.13
50: 570.14 21: 581.33		 No 598 593 February 3, 2025
D-75,W-59,M-56 200: 547.14  100: 559.45
50: 569.21 21: 580.1		 No 596.43 601 January 31, 2025
D-74,W-58,M-55 200: 546.56  100: 558.6
50: 567.91 21: 577.9		 No 594 598 January 30, 2025
D-72,W-58,M-55 200: 546  100: 557.79
50: 566.68 21: 575.79		 No 587.91 595 January 29, 2025
D-69,W-57,M-55 200: 545.51  100: 557.04
50: 565.53 21: 573.77		 No 583 590 January 28, 2025
D-66,W-57,M-54 200: 545.06  100: 556.38
50: 564.53 21: 572.06		 No 587.47 585 January 27, 2025
D-68,W-56,M-54 200: 543.9  100: 555.11
50: 562.7 21: 568.87		 No 580.63 585 January 23, 2025
D-66,W-55,M-54 200: 543.42  100: 554.5
50: 561.79 21: 567.18		 No 574 581 January 22, 2025
D-60,W-54,M-53 200: 543.04  100: 553.96
50: 561.01 21: 565.72		 No 573.22 574 January 21, 2025
D-58,W-53,M-53 200: 542.73  100: 553.56
50: 560.47 21: 564.85		 No 571 572 January 20, 2025
D-58,W-53,M-53 200: 542.19  100: 553.15
50: 560 21: 564.1		 No 568 571 January 17, 2025
D-60,W-54,M-53 200: 541.56  100: 552.44
50: 559.12 21: 562.64		 No 566.56 573 January 16, 2025
D-58,W-53,M-53 200: 541.5  100: 552.38
50: 559.01 21: 562.36		 No 561 570 January 15, 2025
D-47,W-51,M-52 200: 541.22  100: 552.03
50: 558.56 21: 561.55		 No 560 559 January 14, 2025
D-48,W-50,M-52 200: 541.04  100: 551.89
50: 558.54 21: 561.82		 No 553 560 January 13, 2025
D-43,W-50,M-52 200: 540.49  100: 551.69
50: 558.48 21: 562.01		 No 557 556 January 10, 2025
D-45,W-51,M-52 200: 540.19  100: 551.59
50: 558.58 21: 562.65		 No 559 558 January 9, 2025
D-47,W-51,M-52 200: 539.89  100: 551.45
50: 558.61 21: 563.14		 No 564.9 560 January 8, 2025
D-48,W-51,M-52 200: 539.68  100: 551.27
50: 558.55 21: 563.47		 No 567 561 January 7, 2025
D-50,W-53,M-52 200: 539.47  100: 551.08
50: 558.45 21: 563.73		 No 560.27 563 January 6, 2025
D-55,W-53,M-53 200: 538.97  100: 550.78
50: 558.26 21: 563.8		 No 568 568 January 3, 2025
D-53,W-52,M-53 200: 538.63  100: 550.42
50: 557.87 21: 563.36		 No 565 566 January 2, 2025
D-50,W-52,M-52 200: 538.35  100: 550.1
50: 557.53 21: 563.08		 No 557.32 563 December 31, 2024
D-50,W-52,M-52 200: 537.77  100: 549.58
50: 557.16 21: 563.31		 No 552 563 December 27, 2024
D-43,W-50,M-51 200: 537.52  100: 549.31
50: 556.92 21: 563.35		 No 556 555 December 24, 2024
D-48,W-51,M-52 200: 537.34  100: 549.19
50: 557 21: 564.22		 No 559 561 December 23, 2024
D-43,W-51,M-51 200: 536.96  100: 548.91
50: 556.84 21: 564.56		 No 553.24 556 December 20, 2024
D-43,W-50,M-51 200: 536.72  100: 548.75
50: 556.87 21: 565.46		 No 564 556 December 19, 2024
D-49,W-52,M-52 200: 536.47  100: 548.59
50: 556.91 21: 566.46		 No 563 563 December 18, 2024
D-47,W-51,M-52 200: 536.2  100: 548.3
50: 556.66 21: 566.83		 No 569 561 December 17, 2024
D-58,W-54,M-53 200: 535.95  100: 548.04
50: 556.48 21: 567.44		 No 573.25 572 December 16, 2024
D-58,W-54,M-53 200: 535.45  100: 547.52
50: 555.85 21: 566.96		 No 578.31 572 December 13, 2024
D-64,W-55,M-53 200: 535.05  100: 547.01
50: 555.19 21: 566.43		 No 578 577 December 12, 2024
D-63,W-54,M-53 200: 534.58  100: 546.4
50: 554.3 21: 565.31		 No 573.91 576 December 11, 2024
D-62,W-54,M-53 200: 534.17  100: 545.8
50: 553.41 21: 564.19		 No 573 575 December 10, 2024
D-61,W-55,M-54 200: 533.76  100: 545.21
50: 552.53 21: 563.05		 No 580 573 December 9, 2024
D-68,W-59,M-55 200: 533.15  100: 544.61
50: 551.69 21: 562		 No 584.26 580 December 6, 2024
D-72,W-60,M-55 200: 532.6  100: 543.88
50: 550.54 21: 560.11		 No 580 583 December 5, 2024
D-72,W-60,M-55 200: 532.01  100: 543.07
50: 549.21 21: 557.7		 No 576.64 582 December 4, 2024
D-73,W-60,M-55 200: 531.51  100: 542.28
50: 547.88 21: 555.14		 No 579 583 December 3, 2024
D-68,W-55,M-54 200: 530.99  100: 541.46
50: 546.44 21: 552.21		 No 562 573 December 2, 2024
D-61,W-55,M-50 200: 530.29  100: 540.77
50: 545.36 21: 550.02		 No 558.03 560 November 29, 2024
D-57,W-54,M-49 200: 529.92  100: 540.37
50: 544.76 21: 548.97		 No 555 555 November 28, 2024
D-56,W-53,M-49 200: 529.59  100: 540.06
50: 544.34 21: 548.34		 No 555 554 November 27, 2024
D-59,W-54,M-50 200: 529.35  100: 539.78
50: 543.95 21: 547.74		 No 560 557 November 26, 2024
D-62,W-54,M-50 200: 529.07  100: 539.43
50: 543.42 21: 546.76		 No 556.36 560 November 25, 2024
D-59,W-54,M-49 200: 528.56  100: 538.98
50: 542.74 21: 545.37		 No 553 555 November 22, 2024
D-57,W-53,M-49 200: 528.18  100: 538.65
50: 542.24 21: 544.36		 No 545 552 November 21, 2024
D-51,W-51,M-48 200: 527.87  100: 538.38
50: 541.84 21: 543.55		 No 548 545 November 20, 2024
D-58,W-53,M-49 200: 527.7  100: 538.24
50: 541.71 21: 543.4		 No 553 552 November 19, 2024
D-57,W-52,M-49 200: 527.45  100: 537.97
50: 541.29 21: 542.5		 No 548.1 550 November 18, 2024
D-55,W-52,M-49 200: 527.09  100: 537.71
50: 540.94 21: 541.71		 No 538 548 November 15, 2024
D-54,W-51,M-48 200: 526.85  100: 537.5
50: 540.65 21: 541.04		 No 538 546 November 14, 2024
D-55,W-51,M-48 200: 526.61  100: 537.33
50: 540.43 21: 540.52		 No 539.48 547 November 13, 2024
D-59,W-53,M-49 200: 526.4  100: 537.13
50: 540.16 21: 539.84		 No 552 552 November 12, 2024
D-60,W-51,M-49 200: 526.14  100: 536.83
50: 539.68 21: 538.56		 No 547 553 November 11, 2024
D-55,W-51,M-48 200: 525.75  100: 536.5
50: 539.13 21: 537.04		 No 538.22 545 November 8, 2024
D-48,W-49,M-47 200: 525.52  100: 536.33
50: 538.9 21: 536.2		 No 532 536 November 7, 2024
D-42,W-47,M-46 200: 525.33  100: 536.41
50: 539.26 21: 536.56		 No 531 529 November 5, 2024
D-44,W-49,M-47 200: 525.29  100: 536.56
50: 539.68 21: 537.36		 No 533 531 November 4, 2024
D-46,W-49,M-47 200: 525.12  100: 536.69
50: 540.03 21: 538.03		 No 523 535 November 1, 2024
D-46,W-49,M-47 200: 524.9  100: 536.72
50: 540.24 21: 538.35		 No 534.85 534 October 31, 2024
D-50,W-50,M-48 200: 524.68  100: 536.78
50: 540.49 21: 538.8		 No 533 540 October 30, 2024
D-44,W-48,M-47 200: 524.52  100: 536.71
50: 540.51 21: 538.68		 No 535 533 October 29, 2024
D-48,W-47,M-48 200: 524.44  100: 536.79
50: 540.82 21: 539.28		 No 525.4 539 October 28, 2024
D-38,W-47,M-47 200: 523.81  100: 536.73
50: 540.89 21: 539.3		 No 515 527 October 25, 2024
D-36,W-47,M-47 200: 523.61  100: 536.94
50: 541.5 21: 540.7		 No 515 525 October 24, 2024
D-28,W-45,M-46 200: 523.44  100: 537.18
50: 542.17 21: 542.35		 Yes 530.58 517 October 23, 2024
D-33,W-47,M-47 200: 523.5  100: 537.59
50: 543.2 21: 545.02		 No 536 527 October 22, 2024
D-40,W-51,M-48 200: 523.47  100: 537.8
50: 543.86 21: 546.91		 No 539.6 537 October 21, 2024
D-44,W-50,M-48 200: 522.84  100: 537.82
50: 544.14 21: 547.95		 No 546.76 542 October 18, 2024
2025 © SwingIdea.com
?>