EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	95.43	95.58	95.02	95.37	-	0.56%	469,345
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
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