EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	83.68	83.80	83.44	83.70	83.70	0.10%	4,109,809
Dec 4, 2025	84.21	84.28	83.48	83.62	83.62	1.22%	4,690,209
Dec 3, 2025	82.10	82.65	82.03	82.61	82.61	0.17%	5,496,301
Dec 2, 2025	82.73	82.73	82.26	82.47	82.47	-0.07%	3,777,597
Dec 1, 2025	82.49	82.87	82.45	82.53	82.53	-0.58%	5,019,807
Nov 28, 2025	82.84	83.04	82.75	83.01	83.01	-0.30%	2,685,341
Nov 26, 2025	82.73	83.37	82.55	83.26	83.26	1.64%	3,481,484
Nov 25, 2025	81.32	81.97	81.01	81.92	81.92	0.22%	5,144,607
Nov 24, 2025	81.08	81.87	80.96	81.74	81.74	0.68%	3,648,016
Nov 21, 2025	80.81	81.44	80.30	81.19	81.19	2.14%	8,744,885
Nov 20, 2025	81.14	81.37	79.48	79.49	79.49	-1.47%	11,262,585
Nov 19, 2025	80.68	81.15	80.39	80.68	80.68	-0.12%	6,066,068
Nov 18, 2025	80.70	81.10	80.29	80.78	80.78	-2.05%	6,922,399
Nov 17, 2025	83.02	83.35	82.14	82.47	82.47	-1.80%	6,967,744
Nov 14, 2025	83.64	84.21	83.40	83.98	83.98	1.17%	6,153,942
Nov 13, 2025	83.98	84.03	82.96	83.01	83.01	-1.58%	7,215,645
Nov 12, 2025	84.23	84.54	84.13	84.34	84.34	0.70%	6,539,016
Nov 11, 2025	83.50	83.91	83.37	83.75	83.75	0.08%	6,582,671
Nov 10, 2025	83.32	83.75	83.07	83.68	83.68	0.47%	5,038,368
Nov 7, 2025	82.84	83.31	82.30	83.29	83.29	0.40%	5,604,501
Nov 6, 2025	83.31	83.38	82.66	82.96	82.96	0.19%	5,396,031
Nov 5, 2025	82.49	82.99	82.35	82.80	82.80	-0.04%	5,594,783
Nov 4, 2025	83.00	83.35	82.78	82.83	82.83	-0.97%	6,613,755
Nov 3, 2025	83.58	83.71	83.25	83.64	83.64	0.23%	5,288,161
Oct 31, 2025	83.71	83.84	83.19	83.45	83.45	0.29%	9,755,498
Oct 30, 2025	83.14	83.56	83.03	83.21	83.21	-0.02%	6,073,718
Oct 29, 2025	83.52	83.69	82.70	83.23	83.23	-0.83%	8,550,189
Oct 28, 2025	83.56	84.07	83.55	83.93	83.93	0.48%	4,523,249
Oct 27, 2025	83.61	83.61	83.37	83.53	83.53	1.25%	2,985,745
Oct 24, 2025	82.42	82.68	82.42	82.50	82.50	0.34%	3,653,247
Oct 23, 2025	82.02	82.34	81.98	82.22	82.22	0.05%	3,620,433
Oct 22, 2025	82.40	82.52	81.84	82.18	82.18	-0.47%	7,076,378
Oct 21, 2025	82.72	82.86	82.43	82.57	82.57	-1.16%	5,126,791
Oct 20, 2025	83.29	83.79	83.29	83.54	83.54	1.88%	5,450,864
Oct 17, 2025	81.78	82.08	81.65	82.00	82.00	0.55%	6,222,293
Oct 16, 2025	81.81	81.91	81.24	81.55	81.55	0.32%	5,636,303
Oct 15, 2025	81.31	81.55	80.87	81.29	81.29	1.56%	7,589,028
Oct 14, 2025	79.34	80.45	79.18	80.04	80.04	0.95%	6,700,866
Oct 13, 2025	79.02	79.47	78.84	79.29	79.29	1.19%	7,861,596
Oct 10, 2025	79.83	80.07	78.21	78.36	78.36	-3.91%	11,311,861
Oct 9, 2025	82.16	82.19	81.42	81.55	81.55	-0.24%	4,539,821
Oct 8, 2025	81.71	81.91	81.62	81.75	81.75	-0.26%	11,043,435
Oct 7, 2025	82.50	82.55	81.95	81.96	81.96	-1.57%	6,994,422
Oct 6, 2025	83.12	83.60	83.00	83.27	83.27	1.82%	8,346,517
Oct 3, 2025	81.68	82.04	81.54	81.78	81.78	2.03%	8,651,754
Oct 2, 2025	80.33	80.42	79.81	80.15	80.15	-0.07%	6,800,982
Oct 1, 2025	80.52	80.77	80.07	80.21	80.21	-	6,794,769
Sep 30, 2025	80.10	80.31	79.89	80.21	80.21	-0.37%	9,629,289
Sep 29, 2025	80.54	80.72	80.38	80.51	80.51	0.09%	5,053,588
Sep 26, 2025	80.34	80.58	80.22	80.44	80.44	-0.02%	9,649,880