EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	74.11	74.19	73.54	74.12	74.12	0.12%	5,838,952
May 29, 2025	74.03	74.05	73.60	74.03	74.03	0.57%	3,182,222
May 28, 2025	73.79	73.84	73.51	73.61	73.61	-1.79%	5,543,942
May 27, 2025	74.52	74.98	74.38	74.95	74.95	2.63%	6,062,666
May 23, 2025	72.31	73.14	72.31	73.03	73.03	0.91%	8,336,325
May 22, 2025	72.21	72.55	72.13	72.37	72.37	0.08%	2,797,296
May 21, 2025	72.75	73.10	72.31	72.31	72.31	-0.93%	5,208,961
May 20, 2025	72.84	73.03	72.77	72.99	72.99	0.58%	3,722,394
May 19, 2025	72.00	72.59	71.96	72.57	72.57	0.11%	3,200,856
May 16, 2025	72.30	72.54	72.15	72.49	72.49	0.26%	1,920,055
May 15, 2025	72.05	72.34	71.90	72.30	72.30	1.19%	4,360,432
May 14, 2025	72.37	72.42	71.31	71.45	71.45	-1.11%	17,474,875
May 13, 2025	71.91	72.48	71.86	72.25	72.25	-0.76%	3,858,871
May 12, 2025	72.46	72.83	72.26	72.80	72.80	1.10%	3,030,845
May 9, 2025	72.32	72.32	71.75	72.01	72.01	0.25%	2,150,814
May 8, 2025	72.04	72.33	71.80	71.83	71.83	-0.21%	3,117,927
May 7, 2025	71.93	72.27	71.78	71.98	71.98	-0.62%	4,633,253
May 6, 2025	72.30	72.69	72.30	72.43	72.43	0.06%	3,265,337
May 5, 2025	72.32	72.53	72.21	72.39	72.39	0.70%	2,882,774
May 2, 2025	71.62	72.02	71.51	71.89	71.89	1.01%	4,918,891
May 1, 2025	71.40	71.62	71.15	71.17	71.17	-0.36%	2,985,744
Apr 30, 2025	70.83	71.63	70.57	71.43	71.43	-0.82%	5,619,263
Apr 29, 2025	71.68	72.16	71.54	72.02	72.02	0.39%	3,204,661
Apr 28, 2025	71.13	71.86	71.09	71.74	71.74	1.37%	4,233,947
Apr 25, 2025	70.21	70.79	70.05	70.77	70.77	0.70%	3,110,138
Apr 24, 2025	69.53	70.29	69.43	70.28	70.28	1.15%	2,697,032
Apr 23, 2025	69.96	70.31	69.33	69.48	69.48	0.30%	4,085,873
Apr 22, 2025	69.05	69.61	69.00	69.27	69.27	1.99%	3,457,905
Apr 21, 2025	68.29	68.35	67.45	67.92	67.92	-0.22%	4,567,801
Apr 17, 2025	68.14	68.57	68.05	68.07	68.07	1.93%	4,224,167
Apr 16, 2025	67.20	67.50	66.51	66.78	66.78	-0.98%	7,811,682
Apr 15, 2025	67.23	67.75	67.21	67.44	67.44	0.81%	3,788,707
Apr 14, 2025	66.63	67.23	66.36	66.90	66.90	1.64%	5,196,246
Apr 11, 2025	64.54	65.90	64.32	65.82	65.82	2.49%	6,951,810
Apr 10, 2025	64.89	65.04	62.72	64.22	64.22	-3.20%	11,273,664
Apr 9, 2025	61.34	66.49	61.08	66.34	66.34	7.61%	18,189,338
Apr 8, 2025	64.34	64.44	61.02	61.65	61.65	0.54%	13,116,011
Apr 7, 2025	60.18	63.14	59.84	61.32	61.32	-0.31%	19,735,340
Apr 4, 2025	63.09	63.34	61.34	61.51	61.51	-5.96%	15,532,650
Apr 3, 2025	66.10	66.42	65.22	65.41	65.41	-4.12%	9,542,644
Apr 2, 2025	67.34	68.26	67.32	68.22	68.22	0.03%	3,999,180
Apr 1, 2025	67.83	68.41	67.51	68.20	68.20	-0.53%	4,730,951
Mar 31, 2025	68.23	68.74	67.89	68.56	68.56	-0.95%	4,204,581
Mar 28, 2025	69.36	69.60	68.98	69.22	69.22	-2.02%	7,782,264
Mar 27, 2025	70.73	70.84	70.52	70.65	70.65	-0.14%	4,608,563
Mar 26, 2025	71.18	71.26	70.68	70.75	70.75	-1.30%	8,323,211
Mar 25, 2025	71.29	71.73	71.17	71.68	71.68	0.72%	12,540,278
Mar 24, 2025	71.11	71.21	70.94	71.17	71.17	-0.22%	3,396,853
Mar 21, 2025	71.16	71.42	71.05	71.33	71.33	0.01%	3,482,127
Mar 20, 2025	70.77	71.34	70.76	71.32	71.32	-0.53%	2,640,384