EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,435,578
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
Apr 1, 2026	86.66	87.36	86.27	86.48	86.48	2.42%	14,766,012
Mar 31, 2026	82.45	84.49	82.17	84.44	84.44	3.58%	12,647,231
Mar 30, 2026	82.65	82.75	81.35	81.52	81.52	0.11%	11,806,522
Mar 27, 2026	82.19	82.53	81.19	81.43	81.43	-1.55%	14,066,609
Mar 26, 2026	83.64	84.28	82.66	82.71	82.71	-2.41%	5,882,961
Mar 25, 2026	84.97	85.24	84.35	84.75	84.75	1.77%	7,553,473
Mar 24, 2026	82.90	83.87	82.63	83.28	83.28	-0.32%	7,210,280
Mar 23, 2026	83.57	84.60	82.73	83.55	83.55	2.89%	17,234,519
Mar 20, 2026	83.87	83.91	80.85	81.20	81.20	-3.43%	19,746,929
Mar 19, 2026	82.26	84.48	82.14	84.08	84.08	-0.08%	8,664,700
Mar 18, 2026	84.70	85.14	84.05	84.15	84.15	-1.09%	8,642,605
Mar 17, 2026	85.57	85.64	84.86	85.08	85.08	0.01%	5,197,758
Mar 16, 2026	84.58	85.32	84.52	85.07	85.07	2.05%	6,784,671
Mar 13, 2026	84.53	84.79	83.21	83.36	83.36	-0.99%	10,036,491
Mar 12, 2026	84.82	84.92	83.76	84.19	84.19	-1.80%	13,356,744
Mar 11, 2026	85.30	86.18	84.99	85.73	85.73	-0.84%	8,071,862
Mar 10, 2026	86.50	88.14	85.86	86.46	86.46	0.96%	12,730,054
Mar 9, 2026	83.78	85.87	82.92	85.64	85.64	1.03%	20,330,933
Mar 6, 2026	84.38	85.20	84.12	84.77	84.77	-1.30%	11,412,136