EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	79.41	79.57	79.22	79.25	-	-0.96%	3,483,045
Aug 22, 2025	78.97	80.25	78.97	80.02	80.02	1.68%	5,437,296
Aug 21, 2025	78.93	79.04	78.63	78.70	78.70	-1.18%	6,606,198
Aug 20, 2025	79.67	79.73	79.35	79.64	79.64	-0.47%	5,201,941
Aug 19, 2025	80.24	80.33	79.90	80.02	80.02	-0.35%	5,465,035
Aug 18, 2025	80.30	80.45	80.20	80.30	80.30	0.19%	3,725,727
Aug 15, 2025	80.38	80.38	80.04	80.15	80.15	1.71%	5,581,968
Aug 14, 2025	78.72	79.02	78.59	78.80	78.80	-0.59%	4,498,868
Aug 13, 2025	79.33	79.44	79.17	79.27	79.27	0.05%	5,795,622
Aug 12, 2025	78.69	79.34	78.55	79.23	79.23	1.85%	8,737,725
Aug 11, 2025	77.99	78.11	77.72	77.79	77.79	-0.18%	3,296,457
Aug 8, 2025	77.70	78.13	77.63	77.93	77.93	1.71%	7,746,951
Aug 7, 2025	76.96	77.02	76.33	76.62	76.62	0.78%	5,575,650
Aug 6, 2025	75.77	76.19	75.52	76.03	76.03	1.33%	5,501,593
Aug 5, 2025	75.15	75.22	74.80	75.03	75.03	-0.35%	4,310,036
Aug 4, 2025	74.80	75.34	74.80	75.29	75.29	1.65%	5,963,559
Aug 1, 2025	74.10	74.15	73.42	74.07	74.07	0.61%	7,790,785
Jul 31, 2025	74.25	74.26	73.34	73.62	73.62	-0.49%	8,368,163
Jul 30, 2025	74.30	74.46	73.72	73.98	73.98	0.14%	7,624,858
Jul 29, 2025	74.20	74.24	73.81	73.88	73.88	-0.53%	6,473,676
Jul 28, 2025	74.58	74.66	74.12	74.27	74.27	-1.86%	6,767,808
Jul 25, 2025	75.52	75.73	75.45	75.68	75.68	-1.14%	9,017,884
Jul 24, 2025	76.76	76.93	76.53	76.55	76.55	0.08%	7,504,516
Jul 23, 2025	76.28	76.59	76.08	76.49	76.49	4.81%	19,572,542
Jul 22, 2025	73.02	73.03	72.73	72.98	72.98	0.51%	9,150,675
Jul 21, 2025	72.44	72.98	72.39	72.61	72.61	1.11%	4,380,139
Jul 18, 2025	72.15	72.17	71.71	71.81	71.81	-0.80%	5,679,228
Jul 17, 2025	72.14	72.50	72.09	72.39	72.39	0.51%	4,096,277
Jul 16, 2025	71.69	72.03	71.52	72.02	72.02	0.46%	7,632,856
Jul 15, 2025	72.23	72.26	71.61	71.69	71.69	-0.99%	4,302,518
Jul 14, 2025	72.25	72.49	72.21	72.41	72.41	0.07%	2,233,562
Jul 11, 2025	72.42	72.46	72.22	72.36	72.36	-0.80%	3,110,761
Jul 10, 2025	72.72	73.01	72.55	72.94	72.94	-0.49%	2,427,719
Jul 9, 2025	73.13	73.33	72.91	73.30	73.30	0.15%	4,077,741
Jul 8, 2025	72.95	73.25	72.86	73.19	73.19	0.51%	4,668,104
Jul 7, 2025	73.61	73.70	72.58	72.82	72.82	-2.39%	11,486,022
Jul 3, 2025	74.41	74.72	74.41	74.60	74.60	0.19%	1,990,415
Jul 2, 2025	74.23	74.49	74.16	74.46	74.46	0.05%	3,670,427
Jul 1, 2025	74.67	74.91	74.42	74.42	74.42	-0.73%	7,652,638
Jun 30, 2025	74.97	75.01	74.79	74.97	74.97	-0.41%	6,464,268
Jun 27, 2025	75.09	75.50	74.95	75.28	75.28	1.77%	10,262,559
Jun 26, 2025	73.63	74.04	73.51	73.97	73.97	2.11%	4,326,433
Jun 25, 2025	72.53	72.55	72.31	72.44	72.44	-0.41%	3,226,226
Jun 24, 2025	72.47	72.79	72.38	72.74	72.74	1.00%	4,095,856
Jun 23, 2025	71.15	72.07	71.09	72.02	72.02	0.36%	4,849,455
Jun 20, 2025	72.45	72.45	71.71	71.76	71.76	-1.77%	5,251,017
Jun 18, 2025	73.19	73.45	72.93	73.05	73.05	1.07%	4,523,054
Jun 17, 2025	72.70	72.78	72.21	72.28	72.28	-1.19%	4,327,707
Jun 16, 2025	73.35	73.73	73.10	73.15	73.15	-0.61%	3,040,775
Jun 13, 2025	73.50	73.94	73.43	73.60	73.01	-0.82%	3,509,624