EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	96.69	97.07	96.30	97.00	97.00	-0.93%	2,603,690
Sep 17, 2026	98.44	98.48	97.75	97.91	97.91	0.93%	2,699,228
Sep 16, 2026	97.63	98.37	96.23	97.01	97.01	0.09%	2,872,213
Sep 15, 2026	97.14	97.26	96.55	96.92	96.92	-0.68%	2,533,616
Sep 14, 2026	97.37	98.08	97.09	97.58	97.58	-0.99%	4,146,996
Sep 11, 2026	98.46	98.76	98.32	98.56	98.56	2.20%	3,402,427
Sep 10, 2026	96.85	97.22	96.26	96.44	96.44	-0.58%	3,096,946
Sep 9, 2026	97.89	98.07	96.91	97.00	97.00	-0.98%	4,594,705
Sep 8, 2026	98.55	98.67	97.89	97.96	97.96	-0.33%	2,267,378
Sep 4, 2026	97.67	98.54	97.62	98.28	98.28	0.39%	3,169,858
Sep 3, 2026	97.38	98.35	97.15	97.90	97.90	1.94%	3,796,836
Sep 2, 2026	95.15	96.06	95.08	96.04	96.04	0.86%	4,068,549
Sep 1, 2026	95.37	96.13	94.99	95.22	95.22	-0.69%	4,292,116
Aug 31, 2026	96.45	96.52	95.64	95.88	95.88	0.01%	5,305,158
Aug 28, 2026	96.63	97.16	95.56	95.87	95.87	0.03%	10,519,592
Aug 27, 2026	95.80	95.90	95.36	95.84	95.84	0.43%	1,723,358
Aug 26, 2026	95.54	95.88	95.24	95.43	95.43	-0.21%	1,812,989
Aug 25, 2026	95.43	95.66	95.02	95.63	95.63	0.83%	1,574,096
Aug 24, 2026	94.77	95.00	94.37	94.84	94.84	-0.36%	2,474,737
Aug 21, 2026	95.24	95.43	94.92	95.18	95.18	0.97%	2,006,590
Aug 20, 2026	94.36	94.91	94.05	94.27	94.27	-0.54%	3,253,443
Aug 19, 2026	95.42	95.57	94.41	94.78	94.78	-0.62%	6,898,254
Aug 18, 2026	96.48	96.73	95.33	95.37	95.37	-2.85%	4,605,673
Aug 17, 2026	98.14	98.59	98.05	98.17	98.17	-0.04%	2,638,752
Aug 14, 2026	98.39	98.68	98.08	98.21	98.21	-0.26%	1,827,651
Aug 13, 2026	98.09	98.79	98.00	98.47	98.47	0.70%	2,654,900
Aug 12, 2026	98.04	98.21	97.64	97.79	97.79	1.57%	2,240,690
Aug 11, 2026	96.60	96.72	96.16	96.28	96.28	0.24%	1,683,257
Aug 10, 2026	96.73	96.73	95.99	96.05	96.05	-0.88%	2,486,357
Aug 7, 2026	96.67	96.96	96.31	96.90	96.90	1.84%	4,459,593
Aug 6, 2026	95.07	95.93	94.83	95.15	95.15	-0.01%	2,691,366
Aug 5, 2026	95.99	96.32	95.15	95.16	95.16	0.58%	2,771,152
Aug 4, 2026	93.34	94.77	93.29	94.61	94.61	1.83%	3,212,923
Aug 3, 2026	92.29	93.05	92.12	92.91	92.91	0.56%	4,019,861
Jul 31, 2026	92.60	93.00	91.34	92.39	92.39	-0.96%	5,284,248
Jul 30, 2026	90.60	93.46	90.50	93.29	93.29	4.41%	6,319,758
Jul 29, 2026	89.94	91.16	89.09	89.35	89.35	-0.53%	5,485,805
Jul 28, 2026	89.36	90.33	89.29	89.83	89.83	-1.84%	5,262,274
Jul 27, 2026	92.24	92.40	90.87	91.51	91.51	0.33%	2,493,028
Jul 24, 2026	91.46	91.92	91.06	91.21	91.21	0.12%	3,091,880
Jul 23, 2026	91.47	91.87	90.64	91.10	91.10	-1.18%	4,429,726
Jul 22, 2026	91.88	92.55	91.88	92.19	92.19	-0.59%	3,432,816
Jul 21, 2026	92.08	92.97	91.71	92.74	92.74	2.55%	6,373,535
Jul 20, 2026	90.88	91.21	90.38	90.43	90.43	-0.07%	3,361,360
Jul 17, 2026	89.24	90.65	89.16	90.49	90.49	-1.54%	8,277,094
Jul 16, 2026	92.04	92.47	91.62	91.91	91.91	-1.70%	3,334,671
Jul 15, 2026	93.90	94.04	92.78	93.50	93.50	-0.42%	4,837,907
Jul 14, 2026	94.17	94.78	93.75	93.89	93.89	1.26%	4,436,496
Jul 13, 2026	93.07	93.37	92.51	92.72	92.72	-1.94%	3,741,035
Jul 10, 2026	94.11	94.75	93.57	94.55	94.55	1.10%	3,206,414