EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	84.21	85.00	84.05	84.78	84.78	1.27%	12,082,552
Jan 20, 2026	83.83	84.32	83.60	83.72	83.72	-2.06%	9,359,314
Jan 16, 2026	85.54	85.61	85.26	85.48	85.48	0.07%	4,176,560
Jan 15, 2026	85.90	86.00	85.39	85.42	85.42	0.45%	5,598,733
Jan 14, 2026	85.08	85.34	84.91	85.04	85.04	0.70%	7,028,641
Jan 13, 2026	84.70	84.79	84.29	84.45	84.45	-0.98%	5,155,151
Jan 12, 2026	84.95	85.30	84.93	85.29	85.29	0.80%	6,145,606
Jan 9, 2026	84.14	84.92	84.07	84.61	84.61	2.11%	7,880,317
Jan 8, 2026	82.57	82.91	82.52	82.86	82.86	-0.07%	5,782,223
Jan 7, 2026	83.12	83.14	82.78	82.92	82.92	-0.18%	5,989,731
Jan 6, 2026	83.14	83.27	82.90	83.07	83.07	-0.07%	8,960,151
Jan 5, 2026	82.36	83.18	82.36	83.13	83.13	2.21%	6,428,538
Jan 2, 2026	81.51	81.57	80.82	81.33	81.33	0.73%	7,845,539
Dec 31, 2025	80.73	81.00	80.54	80.74	80.74	-0.30%	4,299,996
Dec 30, 2025	81.24	81.27	80.97	80.98	80.98	-0.14%	3,748,783
Dec 29, 2025	80.97	81.13	80.78	81.09	81.09	0.15%	4,608,782
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