EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	84.38	84.90	84.12	84.57	-	-1.54%	6,223,021
Mar 5, 2026	86.45	86.84	84.91	85.89	85.89	-3.05%	18,337,193
Mar 4, 2026	87.55	88.72	87.08	88.59	88.59	2.03%	14,240,074
Mar 3, 2026	84.78	87.14	83.85	86.83	86.83	-3.74%	29,715,277
Mar 2, 2026	89.41	90.41	89.17	90.20	90.20	-2.35%	16,257,678
Feb 27, 2026	92.67	92.81	92.25	92.37	92.37	-0.12%	7,718,548
Feb 26, 2026	92.60	92.75	91.95	92.48	92.48	0.04%	6,758,897
Feb 25, 2026	92.02	92.57	91.89	92.44	92.44	1.33%	6,038,448
Feb 24, 2026	90.52	91.44	90.37	91.23	91.23	-0.18%	8,778,476
Feb 23, 2026	91.64	92.09	91.18	91.39	91.39	-0.09%	7,613,692
Feb 20, 2026	90.40	91.57	90.33	91.47	91.47	0.30%	10,738,820
Feb 19, 2026	90.83	91.22	90.67	91.20	91.20	-0.20%	10,433,680
Feb 18, 2026	91.55	92.02	91.27	91.38	91.38	-0.53%	9,328,208
Feb 17, 2026	91.41	92.07	90.87	91.87	91.87	-2.11%	21,660,758
Feb 13, 2026	93.66	93.94	92.91	93.85	93.85	0.51%	11,203,090
Feb 12, 2026	94.00	94.28	93.14	93.37	93.37	-0.64%	10,243,466
Feb 11, 2026	93.91	94.20	93.22	93.97	93.97	0.93%	12,164,073
Feb 10, 2026	93.20	93.57	92.97	93.10	93.10	1.98%	21,577,518
Feb 9, 2026	90.30	91.48	90.20	91.29	91.29	2.11%	9,853,393
Feb 6, 2026	88.77	89.47	88.58	89.40	89.40	3.83%	7,405,212
Feb 5, 2026	86.33	86.76	86.02	86.10	86.10	-1.59%	9,213,680
Feb 4, 2026	87.67	88.24	87.19	87.49	87.49	0.93%	11,589,108
Feb 3, 2026	86.32	86.74	85.92	86.68	86.68	0.92%	12,770,489
Feb 2, 2026	85.33	86.01	85.08	85.89	85.89	0.20%	6,837,793
Jan 30, 2026	85.97	86.17	85.40	85.72	85.72	-0.43%	7,250,981
Jan 29, 2026	86.13	86.31	84.84	86.09	86.09	1.03%	13,443,591
Jan 28, 2026	85.06	85.27	84.79	85.21	85.21	-0.73%	9,155,600
Jan 27, 2026	85.47	85.97	85.44	85.84	85.84	1.43%	14,732,598
Jan 26, 2026	85.12	85.26	84.62	84.63	84.63	0.08%	12,117,625
Jan 23, 2026	84.07	84.82	83.94	84.56	84.56	-0.35%	13,045,385
Jan 22, 2026	84.85	85.06	84.67	84.86	84.86	0.09%	5,125,759
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