EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	88.18	88.43	86.99	87.14	87.14	-2.45%	7,984,897
Apr 20, 2026	89.27	89.47	88.81	89.33	89.33	-0.95%	5,331,412
Apr 17, 2026	90.03	91.03	89.86	90.19	90.19	0.87%	5,796,310
Apr 16, 2026	89.64	89.68	89.09	89.41	89.41	0.38%	3,626,877
Apr 15, 2026	88.91	89.17	88.68	89.07	89.07	-0.38%	3,734,654
Apr 14, 2026	88.69	89.60	88.66	89.41	89.41	1.20%	9,386,922
Apr 13, 2026	86.78	88.40	86.60	88.35	88.35	0.25%	9,479,596
Apr 10, 2026	88.18	88.38	87.79	88.13	88.13	-0.10%	4,463,044
Apr 9, 2026	87.29	88.77	86.99	88.22	88.22	-1.33%	7,394,324
Apr 8, 2026	89.82	89.99	88.83	89.41	89.41	4.56%	14,574,333
Apr 7, 2026	84.88	85.70	83.82	85.51	85.51	-0.07%	17,324,756
Apr 6, 2026	85.05	85.75	85.05	85.57	85.57	0.33%	3,814,831
Apr 2, 2026	83.98	85.84	83.74	85.29	85.29	-1.38%	6,420,269
Apr 1, 2026	86.66	87.36	86.27	86.48	86.48	2.42%	14,746,429
Mar 31, 2026	82.45	84.49	82.17	84.44	84.44	3.58%	12,249,200
Mar 30, 2026	82.65	82.75	81.35	81.52	81.52	0.11%	11,804,261
Mar 27, 2026	82.19	82.53	81.19	81.43	81.43	-1.55%	14,064,579
Mar 26, 2026	83.64	84.28	82.66	82.71	82.71	-2.41%	5,880,459
Mar 25, 2026	84.97	85.24	84.35	84.75	84.75	1.77%	7,551,500
Mar 24, 2026	82.90	83.87	82.63	83.28	83.28	-0.32%	6,806,052
Mar 23, 2026	83.57	84.60	82.73	83.55	83.55	2.89%	17,229,731
Mar 20, 2026	83.87	83.91	80.85	81.20	81.20	-3.43%	19,719,585
Mar 19, 2026	82.26	84.48	82.14	84.08	84.08	-0.08%	8,663,078
Mar 18, 2026	84.70	85.14	84.05	84.15	84.15	-1.09%	8,618,780
Mar 17, 2026	85.57	85.64	84.86	85.08	85.08	0.01%	5,093,619
Mar 16, 2026	84.58	85.32	84.52	85.07	85.07	2.05%	6,780,501
Mar 13, 2026	84.53	84.79	83.21	83.36	83.36	-0.99%	9,979,563
Mar 12, 2026	84.82	84.92	83.76	84.19	84.19	-1.80%	12,901,835
Mar 11, 2026	85.30	86.18	84.99	85.73	85.73	-0.84%	8,067,812
Mar 10, 2026	86.50	88.14	85.86	86.46	86.46	0.96%	12,719,983
Mar 9, 2026	83.78	85.87	82.92	85.64	85.64	1.03%	20,244,716
Mar 6, 2026	84.38	85.20	84.12	84.77	84.77	-1.30%	11,392,482
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