Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
27.56
-0.07 (-0.25%)
Oct 30, 2025, 9:57 AM EDT - Market open

JAPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202527.6327.7527.5027.6327.63-2.36%26,222
Oct 28, 202528.3228.3728.2228.3028.30-1.17%6,954
Oct 27, 202528.5628.6428.5428.6328.631.03%8,675
Oct 24, 202528.3228.3428.3228.3428.34-0.78%1,403
Oct 23, 202528.5328.6228.5128.5628.560.04%9,955
Oct 22, 202528.5528.6528.4728.5528.551.08%9,298
Oct 21, 202528.2528.3728.2128.2428.24-1.20%28,416
Oct 20, 202528.5428.6928.5428.5928.591.98%13,950
Oct 17, 202528.0328.1028.0328.0328.030.21%14,082
Oct 16, 202528.0828.0827.9427.9727.97-0.04%2,765
Oct 15, 202528.3528.3527.8927.9827.980.92%5,128
Oct 14, 202527.2727.8027.2727.7327.730.49%11,122
Oct 13, 202527.4027.5927.3527.5927.590.55%7,292
Oct 10, 202527.6227.7427.2927.4427.44-1.61%31,649
Oct 9, 202528.0028.0027.8227.8927.89-0.68%23,215
Oct 8, 202528.1128.1728.0028.0828.080.37%22,650
Oct 7, 202528.0728.1127.9327.9727.97-1.07%11,467
Oct 6, 202528.4628.4628.1628.2828.281.27%39,848
Oct 3, 202527.8428.1027.8427.9227.921.46%69,170
Oct 2, 202528.0828.0927.4027.5227.52-1.46%16,206
Oct 1, 202528.0128.3927.8527.9327.93-0.71%39,305
Sep 30, 202528.5728.5728.1228.1328.13-0.62%9,570
Sep 29, 202528.2828.3628.2828.3128.31-0.26%23,116
Sep 26, 202528.3228.4028.2428.3828.380.73%13,196
Sep 25, 202528.3928.3928.1328.1828.18-0.96%5,114
Sep 24, 202528.4128.4828.3528.4528.450.31%7,156
Sep 23, 202528.1928.5528.1928.3628.36-0.54%4,191
Sep 22, 202528.3028.9728.3028.5228.520.89%7,627
Sep 19, 202528.5728.5728.2328.2628.26-1.29%11,819
Sep 18, 202528.5828.7128.5828.6328.630.11%16,190
Sep 17, 202528.6628.7528.5428.6028.600.23%8,452
Sep 16, 202528.5628.6728.4928.5428.54-0.16%8,314
Sep 15, 202529.0929.0928.4128.5828.580.56%7,151
Sep 12, 202528.7128.7128.3828.4228.42-0.75%9,597
Sep 11, 202528.6029.0928.4928.6428.64-0.16%17,506
Sep 10, 202528.7328.7628.6028.6828.680.62%14,358
Sep 9, 202528.4428.5728.3828.5128.51-0.99%6,037
Sep 8, 202528.5528.8128.5528.7928.791.64%14,242
Sep 5, 202528.4528.4528.2828.3328.330.71%8,847
Sep 4, 202528.0428.1528.0428.1328.130.41%2,851
Sep 3, 202528.0028.0427.9328.0128.01-0.28%67,815
Sep 2, 202528.3028.9028.0028.0928.09-0.86%53,924
Aug 29, 202528.2728.3328.2028.3328.330.27%1,593
Aug 28, 202528.3128.4328.1928.2628.260.01%64,763
Aug 27, 202528.2728.7128.1028.2628.26-1.00%11,637
Aug 26, 202528.4628.6228.4428.5428.54-0.04%24,461
Aug 25, 202528.7528.7528.5028.5528.55-0.83%20,078
Aug 22, 202528.3928.8628.3928.7928.791.08%6,997
Aug 21, 202528.6628.6628.4128.4828.48-0.69%7,611
Aug 20, 202528.8028.9128.6628.6828.68-0.81%16,230