EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	93.95	94.52	92.38	93.14	93.14	0.10%	7,913,387
Jul 1, 2026	93.40	93.74	93.01	93.05	93.05	-0.24%	8,435,160
Jun 30, 2026	92.72	93.48	92.63	93.27	93.27	0.06%	3,589,637
Jun 29, 2026	92.62	93.24	91.71	93.21	93.21	0.44%	6,091,277
Jun 26, 2026	92.47	93.28	92.32	92.80	92.80	-0.63%	4,058,482
Jun 25, 2026	94.07	94.24	93.04	93.39	93.39	0.84%	4,832,708
Jun 24, 2026	92.57	93.03	92.20	92.61	92.61	-0.15%	4,860,633
Jun 23, 2026	92.47	93.34	92.09	92.75	92.75	-4.35%	11,105,272
Jun 22, 2026	96.84	97.52	96.75	96.97	96.97	0.74%	3,200,878
Jun 18, 2026	96.23	96.52	95.98	96.26	96.26	1.92%	5,915,711
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
May 14, 2026	92.37	92.49	91.97	92.06	91.56	-1.11%	7,047,521
May 13, 2026	92.69	93.27	92.55	93.09	92.59	1.12%	5,348,340
May 12, 2026	92.02	92.26	91.36	92.06	91.56	-0.22%	6,548,270
May 11, 2026	92.08	92.48	92.03	92.26	91.76	0.04%	4,372,678
May 8, 2026	92.20	92.45	91.82	92.22	91.72	1.35%	4,426,291
May 7, 2026	91.78	91.97	90.80	90.99	90.50	-0.75%	6,926,130
May 6, 2026	91.41	91.90	91.22	91.68	91.18	2.71%	5,400,012
May 5, 2026	88.60	89.29	88.48	89.26	88.78	1.29%	4,866,021
May 4, 2026	88.56	88.95	87.78	88.12	87.64	-0.20%	4,303,998
May 1, 2026	88.21	88.87	87.91	88.30	87.82	-0.90%	5,441,149
Apr 30, 2026	88.35	89.30	87.92	89.10	88.62	2.64%	12,083,603
Apr 29, 2026	87.16	87.26	86.41	86.81	86.34	-0.86%	5,281,567
Apr 28, 2026	87.92	88.02	87.32	87.56	87.09	-0.14%	5,663,824
Apr 27, 2026	88.03	88.36	87.56	87.68	87.21	0.41%	4,086,341
Apr 24, 2026	86.93	87.54	86.67	87.32	86.85	0.29%	5,262,602
Apr 23, 2026	87.49	87.80	86.12	87.07	86.60	-0.79%	5,174,786
Apr 22, 2026	87.70	87.83	87.38	87.76	87.29	0.71%	3,590,504