EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	89.36	89.85	89.29	90.04	-	-1.61%	2,125,675
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
Jul 9, 2026	92.91	93.69	92.89	93.52	93.52	1.06%	5,236,683
Jul 8, 2026	91.52	92.58	91.19	92.54	92.54	-0.57%	5,195,565
Jul 7, 2026	93.93	94.11	92.80	93.07	93.07	-2.31%	5,934,148
Jul 6, 2026	94.68	95.36	94.56	95.27	95.27	2.29%	4,363,897
Jul 2, 2026	93.95	94.52	92.38	93.14	93.14	0.10%	7,935,073
Jul 1, 2026	93.40	93.74	93.01	93.05	93.05	-0.24%	8,458,272
Jun 30, 2026	92.72	93.48	92.63	93.27	93.27	0.06%	3,669,911
Jun 29, 2026	92.62	93.24	91.71	93.21	93.21	0.44%	6,358,873
Jun 26, 2026	92.47	93.28	92.32	92.80	92.80	-0.63%	4,060,790
Jun 25, 2026	94.07	94.24	93.04	93.39	93.39	0.84%	4,853,543
Jun 24, 2026	92.57	93.03	92.20	92.61	92.61	-0.15%	4,900,229
Jun 23, 2026	92.47	93.34	92.09	92.75	92.75	-4.35%	11,166,722
Jun 22, 2026	96.84	97.52	96.75	96.97	96.97	0.74%	3,231,113
Jun 18, 2026	96.23	96.52	95.98	96.26	96.26	1.92%	5,965,374
Jun 17, 2026	95.19	95.88	94.32	94.45	94.45	0.35%	6,044,799
Jun 16, 2026	94.41	94.87	94.05	94.12	94.12	0.06%	5,073,116
Jun 15, 2026	94.19	94.22	93.75	94.06	94.06	2.01%	4,716,160
Jun 12, 2026	92.49	93.02	91.78	92.71	92.21	0.57%	4,938,533
Jun 11, 2026	89.98	92.33	89.74	92.18	91.68	3.24%	9,304,684
Jun 10, 2026	89.89	90.67	89.17	89.29	88.81	-1.83%	8,157,676
Jun 9, 2026	92.23	92.81	89.72	90.95	90.46	-1.09%	8,716,570
Jun 8, 2026	91.91	92.37	91.75	91.95	91.45	1.36%	9,131,204
Jun 5, 2026	93.13	93.21	90.54	90.72	90.23	-3.62%	11,554,083
Jun 4, 2026	93.85	94.20	93.41	94.13	93.62	0.20%	3,536,795
Jun 3, 2026	94.25	94.25	93.79	93.94	93.43	0.38%	5,961,242
Jun 2, 2026	92.61	93.60	92.61	93.58	93.07	0.70%	4,434,636
Jun 1, 2026	92.77	93.35	91.76	92.93	92.43	-0.03%	9,666,643
May 29, 2026	92.94	93.37	92.61	92.96	92.46	0.28%	5,203,989
May 28, 2026	91.86	92.97	91.79	92.70	92.20	0.44%	4,527,726
May 27, 2026	92.19	92.42	91.93	92.29	91.79	-0.66%	4,245,335
May 26, 2026	92.98	93.23	92.70	92.90	92.40	1.41%	4,636,808
May 22, 2026	91.42	92.10	91.29	91.61	91.11	0.26%	4,032,629
May 21, 2026	90.18	91.62	89.96	91.37	90.88	0.18%	5,616,939
May 20, 2026	89.67	91.23	89.59	91.21	90.72	1.02%	6,144,125
May 19, 2026	89.99	90.89	89.74	90.29	89.80	-0.69%	4,772,822
May 18, 2026	91.03	91.27	90.23	90.92	90.43	-0.16%	8,364,350
May 15, 2026	91.09	91.41	90.79	91.07	90.58	-1.08%	5,272,000