EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	80.95	80.99	80.72	80.97	80.97	-0.04%	2,332,846
Dec 24, 2025	80.86	81.13	80.76	81.00	81.00	-0.17%	1,758,773
Dec 23, 2025	81.35	81.45	81.06	81.14	81.14	0.85%	6,086,084
Dec 22, 2025	80.25	80.56	80.16	80.46	80.46	-0.15%	5,869,627
Dec 19, 2025	80.46	80.80	80.40	80.58	80.58	0.76%	5,596,108
Dec 18, 2025	80.29	80.45	79.82	79.97	79.97	0.29%	6,211,611
Dec 17, 2025	80.43	80.57	79.71	79.74	79.74	-1.37%	6,592,781
Dec 16, 2025	81.11	81.27	80.65	80.85	80.85	-4.74%	6,206,017
Dec 15, 2025	85.28	85.31	84.70	84.87	81.81	1.04%	4,439,301
Dec 12, 2025	84.40	84.45	83.69	84.00	80.97	-0.26%	6,361,733
Dec 11, 2025	83.94	84.38	83.88	84.22	81.18	0.37%	4,377,906
Dec 10, 2025	83.24	84.06	83.11	83.91	80.88	0.72%	5,887,635
Dec 9, 2025	83.58	83.72	83.30	83.31	80.30	0.14%	3,387,150
Dec 8, 2025	83.49	83.55	83.06	83.19	80.19	-0.61%	3,589,592
Dec 5, 2025	83.68	83.80	83.44	83.70	80.68	0.10%	4,187,221
Dec 4, 2025	84.21	84.28	83.48	83.62	80.60	1.22%	4,692,430
Dec 3, 2025	82.10	82.65	82.03	82.61	79.63	0.17%	5,501,541
Dec 2, 2025	82.73	82.73	82.26	82.47	79.50	-0.07%	3,848,351
Dec 1, 2025	82.49	82.87	82.45	82.53	79.55	-0.58%	5,020,911
Nov 28, 2025	82.84	83.04	82.75	83.01	80.02	-0.30%	2,711,789
Nov 26, 2025	82.73	83.37	82.55	83.26	80.26	1.64%	3,711,406
Nov 25, 2025	81.32	81.97	81.01	81.92	78.97	0.22%	5,197,012
Nov 24, 2025	81.08	81.87	80.96	81.74	78.79	0.68%	3,799,808
Nov 21, 2025	80.81	81.44	80.30	81.19	78.26	2.14%	8,907,886
Nov 20, 2025	81.14	81.37	79.48	79.49	76.62	-1.47%	11,263,141
Nov 19, 2025	80.68	81.15	80.39	80.68	77.77	-0.12%	6,066,068
Nov 18, 2025	80.70	81.10	80.29	80.78	77.87	-2.05%	6,922,399
Nov 17, 2025	83.02	83.35	82.14	82.47	79.50	-1.80%	6,967,744
Nov 14, 2025	83.64	84.21	83.40	83.98	80.95	1.17%	6,153,942
Nov 13, 2025	83.98	84.03	82.96	83.01	80.02	-1.58%	7,215,645
Nov 12, 2025	84.23	84.54	84.13	84.34	81.30	0.70%	6,539,016
Nov 11, 2025	83.50	83.91	83.37	83.75	80.73	0.08%	6,582,671
Nov 10, 2025	83.32	83.75	83.07	83.68	80.66	0.47%	5,038,368
Nov 7, 2025	82.84	83.31	82.30	83.29	80.29	0.40%	5,604,501
Nov 6, 2025	83.31	83.38	82.66	82.96	79.97	0.19%	5,396,031
Nov 5, 2025	82.49	82.99	82.35	82.80	79.81	-0.04%	5,594,783
Nov 4, 2025	83.00	83.35	82.78	82.83	79.84	-0.97%	6,613,755
Nov 3, 2025	83.58	83.71	83.25	83.64	80.62	0.23%	5,288,161
Oct 31, 2025	83.71	83.84	83.19	83.45	80.44	0.29%	9,755,498
Oct 30, 2025	83.14	83.56	83.03	83.21	80.21	-0.02%	6,073,718
Oct 29, 2025	83.52	83.69	82.70	83.23	80.23	-0.83%	8,550,189
Oct 28, 2025	83.56	84.07	83.55	83.93	80.90	0.48%	4,523,249
Oct 27, 2025	83.61	83.61	83.37	83.53	80.52	1.25%	2,985,745
Oct 24, 2025	82.42	82.68	82.42	82.50	79.52	0.34%	3,653,247
Oct 23, 2025	82.02	82.34	81.98	82.22	79.25	0.05%	3,620,433
Oct 22, 2025	82.40	82.52	81.84	82.18	79.22	-0.47%	7,076,378
Oct 21, 2025	82.72	82.86	82.43	82.57	79.59	-1.16%	5,126,791
Oct 20, 2025	83.29	83.79	83.29	83.54	80.53	1.88%	5,450,864
Oct 17, 2025	81.78	82.08	81.65	82.00	79.04	0.55%	6,222,293
Oct 16, 2025	81.81	81.91	81.24	81.55	78.61	0.32%	5,636,303