EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	92.49	93.02	91.78	92.71	92.71	0.57%	4,937,542
Jun 11, 2026	89.98	92.33	89.74	92.18	92.18	3.24%	9,303,677
Jun 10, 2026	89.89	90.67	89.17	89.29	89.29	-1.83%	8,130,136
Jun 9, 2026	92.23	92.81	89.72	90.95	90.95	-1.09%	8,715,803
Jun 8, 2026	91.91	92.37	91.75	91.95	91.95	1.36%	9,127,310
Jun 5, 2026	93.13	93.21	90.54	90.72	90.72	-3.62%	11,477,928
Jun 4, 2026	93.85	94.20	93.41	94.13	94.13	0.20%	3,306,979
Jun 3, 2026	94.25	94.25	93.79	93.94	93.94	0.38%	5,747,201
Jun 2, 2026	92.61	93.60	92.61	93.58	93.58	0.70%	4,433,766
Jun 1, 2026	92.77	93.35	91.76	92.93	92.93	-0.03%	9,624,558
May 29, 2026	92.94	93.37	92.61	92.96	92.96	0.28%	5,186,241
May 28, 2026	91.86	92.97	91.79	92.70	92.70	0.44%	4,339,651
May 27, 2026	92.19	92.42	91.93	92.29	92.29	-0.66%	4,222,895
May 26, 2026	92.98	93.23	92.70	92.90	92.90	1.41%	4,633,146
May 22, 2026	91.42	92.10	91.29	91.61	91.61	0.26%	4,032,410
May 21, 2026	90.18	91.62	89.96	91.37	91.37	0.18%	5,615,608
May 20, 2026	89.67	91.23	89.59	91.21	91.21	1.02%	6,143,981
May 19, 2026	89.99	90.89	89.74	90.29	90.29	-0.69%	4,771,926
May 18, 2026	91.03	91.27	90.23	90.92	90.92	-0.16%	8,364,037
May 15, 2026	91.09	91.41	90.79	91.07	91.07	-1.08%	5,272,000
May 14, 2026	92.37	92.49	91.97	92.06	92.06	-1.11%	7,047,521
May 13, 2026	92.69	93.27	92.55	93.09	93.09	1.12%	5,348,340
May 12, 2026	92.02	92.26	91.36	92.06	92.06	-0.22%	6,548,270
May 11, 2026	92.08	92.48	92.03	92.26	92.26	0.04%	4,372,678
May 8, 2026	92.20	92.45	91.82	92.22	92.22	1.35%	4,426,291
May 7, 2026	91.78	91.97	90.80	90.99	90.99	-0.75%	6,926,130
May 6, 2026	91.41	91.90	91.22	91.68	91.68	2.71%	5,400,012
May 5, 2026	88.60	89.29	88.48	89.26	89.26	1.29%	4,866,021
May 4, 2026	88.56	88.95	87.78	88.12	88.12	-0.20%	4,303,998
May 1, 2026	88.21	88.87	87.91	88.30	88.30	-0.90%	5,441,149
Apr 30, 2026	88.35	89.30	87.92	89.10	89.10	2.64%	12,083,603
Apr 29, 2026	87.16	87.26	86.41	86.81	86.81	-0.86%	5,281,567
Apr 28, 2026	87.92	88.02	87.32	87.56	87.56	-0.14%	5,663,824
Apr 27, 2026	88.03	88.36	87.56	87.68	87.68	0.41%	4,086,341
Apr 24, 2026	86.93	87.54	86.67	87.32	87.32	0.29%	5,262,602
Apr 23, 2026	87.49	87.80	86.12	87.07	87.07	-0.79%	5,174,786
Apr 22, 2026	87.70	87.83	87.38	87.76	87.76	0.71%	3,590,504
Apr 21, 2026	88.18	88.43	86.99	87.14	87.14	-2.45%	8,155,037
Apr 20, 2026	89.27	89.47	88.81	89.33	89.33	-0.95%	5,479,128
Apr 17, 2026	90.03	91.03	89.86	90.19	90.19	0.87%	5,913,819
Apr 16, 2026	89.64	89.68	89.09	89.41	89.41	0.38%	3,630,075
Apr 15, 2026	88.91	89.17	88.68	89.07	89.07	-0.38%	3,739,941
Apr 14, 2026	88.69	89.60	88.66	89.41	89.41	1.20%	9,458,069
Apr 13, 2026	86.78	88.40	86.60	88.35	88.35	0.25%	9,482,435
Apr 10, 2026	88.18	88.38	87.79	88.13	88.13	-0.10%	4,469,813
Apr 9, 2026	87.29	88.77	86.99	88.22	88.22	-1.33%	7,396,190
Apr 8, 2026	89.82	89.99	88.83	89.41	89.41	4.56%	14,590,358
Apr 7, 2026	84.88	85.70	83.82	85.51	85.51	-0.07%	17,552,101
Apr 6, 2026	85.05	85.75	85.05	85.57	85.57	0.33%	3,819,823
Apr 2, 2026	83.98	85.84	83.74	85.29	85.29	-1.38%	6,422,091