EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2025	74.14	74.31	74.06	74.21	73.62	0.73%	2,871,310
Jun 11, 2025	73.94	74.08	73.65	73.67	73.08	-0.28%	3,675,429
Jun 10, 2025	74.01	74.01	73.65	73.88	73.29	-0.07%	3,281,031
Jun 9, 2025	74.00	74.13	73.89	73.93	73.34	0.15%	3,937,883
Jun 6, 2025	73.90	74.00	73.64	73.82	73.23	0.59%	3,500,422
Jun 5, 2025	73.54	73.60	73.19	73.39	72.80	-0.93%	5,196,953
Jun 4, 2025	73.92	74.30	73.84	74.08	73.49	-0.07%	5,388,432
Jun 3, 2025	74.21	74.29	73.95	74.13	73.54	-1.21%	3,350,696
Jun 2, 2025	74.43	75.05	74.14	75.04	74.44	1.24%	6,737,768
May 30, 2025	74.11	74.19	73.54	74.12	73.53	0.12%	5,838,952
May 29, 2025	74.03	74.05	73.60	74.03	73.44	0.57%	3,182,222
May 28, 2025	73.79	73.84	73.51	73.61	73.02	-1.79%	5,543,942
May 27, 2025	74.52	74.98	74.38	74.95	74.35	2.63%	6,062,666
May 23, 2025	72.31	73.14	72.31	73.03	72.45	0.91%	8,336,325
May 22, 2025	72.21	72.55	72.13	72.37	71.79	0.08%	2,797,296
May 21, 2025	72.75	73.10	72.31	72.31	71.73	-0.93%	5,208,961
May 20, 2025	72.84	73.03	72.77	72.99	72.41	0.58%	3,722,394
May 19, 2025	72.00	72.59	71.96	72.57	71.99	0.11%	3,200,856
May 16, 2025	72.30	72.54	72.15	72.49	71.91	0.26%	1,920,055
May 15, 2025	72.05	72.34	71.90	72.30	71.72	1.19%	4,360,432
May 14, 2025	72.37	72.42	71.31	71.45	70.88	-1.11%	17,474,875
May 13, 2025	71.91	72.48	71.86	72.25	71.67	-0.76%	3,858,871
May 12, 2025	72.46	72.83	72.26	72.80	72.22	1.10%	3,030,845
May 9, 2025	72.32	72.32	71.75	72.01	71.43	0.25%	2,150,814
May 8, 2025	72.04	72.33	71.80	71.83	71.25	-0.21%	3,117,927
May 7, 2025	71.93	72.27	71.78	71.98	71.40	-0.62%	4,633,253
May 6, 2025	72.30	72.69	72.30	72.43	71.85	0.06%	3,265,337
May 5, 2025	72.32	72.53	72.21	72.39	71.81	0.70%	2,882,774
May 2, 2025	71.62	72.02	71.51	71.89	71.31	1.01%	4,918,891
May 1, 2025	71.40	71.62	71.15	71.17	70.60	-0.36%	2,985,744
Apr 30, 2025	70.83	71.63	70.57	71.43	70.86	-0.82%	5,619,263
Apr 29, 2025	71.68	72.16	71.54	72.02	71.44	0.39%	3,204,661
Apr 28, 2025	71.13	71.86	71.09	71.74	71.17	1.37%	4,233,947
Apr 25, 2025	70.21	70.79	70.05	70.77	70.20	0.70%	3,110,138
Apr 24, 2025	69.53	70.29	69.43	70.28	69.72	1.15%	2,697,032
Apr 23, 2025	69.96	70.31	69.33	69.48	68.92	0.30%	4,085,873
Apr 22, 2025	69.05	69.61	69.00	69.27	68.72	1.99%	3,457,905
Apr 21, 2025	68.29	68.35	67.45	67.92	67.38	-0.22%	4,567,801
Apr 17, 2025	68.14	68.57	68.05	68.07	67.52	1.93%	4,224,167
Apr 16, 2025	67.20	67.50	66.51	66.78	66.25	-0.98%	7,811,682
Apr 15, 2025	67.23	67.75	67.21	67.44	66.90	0.81%	3,788,707
Apr 14, 2025	66.63	67.23	66.36	66.90	66.36	1.64%	5,196,246
Apr 11, 2025	64.54	65.90	64.32	65.82	65.29	2.49%	6,951,810
Apr 10, 2025	64.89	65.04	62.72	64.22	63.71	-3.20%	11,273,664
Apr 9, 2025	61.34	66.49	61.08	66.34	65.81	7.61%	18,189,338