EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	82.49	82.99	82.35	82.80	82.80	-0.04%	5,429,609
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
Sep 25, 2025	80.46	80.59	80.17	80.46	80.46	-0.48%	4,855,950
Sep 24, 2025	81.13	81.20	80.78	80.85	80.85	-0.30%	4,906,028
Sep 23, 2025	81.35	81.54	81.03	81.09	81.09	-0.20%	4,353,365
Sep 22, 2025	80.96	81.29	80.84	81.25	81.25	0.57%	3,429,098
Sep 19, 2025	80.87	80.95	80.58	80.79	80.79	-0.86%	5,099,558
Sep 18, 2025	81.29	81.70	81.11	81.49	81.49	0.39%	5,465,435
Sep 17, 2025	81.37	81.84	80.81	81.17	81.17	-0.22%	5,829,457
Sep 16, 2025	81.36	81.44	81.16	81.35	81.35	-	4,636,816
Sep 15, 2025	81.06	81.42	81.00	81.35	81.35	0.73%	4,639,452
Sep 12, 2025	80.82	81.01	80.60	80.76	80.76	-0.69%	5,509,422
Sep 11, 2025	80.98	81.46	80.95	81.32	81.32	1.19%	4,782,018
Sep 10, 2025	80.61	80.82	80.32	80.36	80.36	0.37%	6,028,108
Sep 9, 2025	79.82	80.12	79.64	80.06	80.06	-1.11%	6,070,700
Sep 8, 2025	80.54	81.02	80.39	80.96	80.96	2.25%	6,346,497
Sep 5, 2025	79.64	79.88	78.97	79.18	79.18	0.57%	5,648,004
Sep 4, 2025	78.17	78.74	78.14	78.73	78.73	1.03%	3,655,291
Sep 3, 2025	77.62	77.93	77.60	77.93	77.93	-0.28%	5,066,955
Sep 2, 2025	77.59	78.18	77.38	78.15	78.15	-0.17%	5,760,944
Aug 29, 2025	78.40	78.46	78.10	78.28	78.28	-1.27%	6,054,033
Aug 28, 2025	79.31	79.51	79.24	79.29	79.29	0.84%	5,493,560
Aug 27, 2025	78.10	78.68	78.06	78.63	78.63	-0.37%	3,481,756