Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
27.38
+0.14 (0.50%)
Jul 22, 2025, 12:52 PM - Market open
JAPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | - | 0.37% | 102 |
| Jul 21, 2025 | 26.98 | 27.33 | 26.98 | 27.24 | 27.24 | 1.15% | 1,026 |
| Jul 18, 2025 | 27.33 | 27.33 | 26.85 | 26.93 | 26.93 | -1.48% | 8,150 |
| Jul 17, 2025 | 27.04 | 27.34 | 27.04 | 27.34 | 27.34 | 1.62% | 3,575 |
| Jul 16, 2025 | 26.73 | 26.90 | 26.66 | 26.90 | 26.90 | 0.94% | 15,512 |
| Jul 15, 2025 | 27.00 | 27.00 | 26.60 | 26.65 | 26.65 | -1.48% | 4,625 |
| Jul 14, 2025 | 26.89 | 27.14 | 26.89 | 27.05 | 27.05 | -0.48% | 6,085 |
| Jul 11, 2025 | 27.40 | 27.83 | 26.76 | 27.18 | 27.18 | -1.95% | 19,759 |
| Jul 10, 2025 | 27.53 | 28.35 | 27.52 | 27.72 | 27.72 | 0.65% | 8,197 |
| Jul 9, 2025 | 27.52 | 27.54 | 27.38 | 27.54 | 27.54 | -0.11% | 7,561 |
| Jul 8, 2025 | 28.22 | 28.22 | 27.38 | 27.57 | 27.57 | 1.17% | 8,009 |
| Jul 7, 2025 | 27.23 | 28.07 | 27.23 | 27.25 | 27.25 | -0.01% | 10,960 |
| Jul 3, 2025 | 27.32 | 27.38 | 27.00 | 27.25 | 27.25 | -1.48% | 5,581 |
| Jul 2, 2025 | 27.52 | 27.73 | 27.48 | 27.66 | 27.66 | -0.95% | 4,495 |
| Jul 1, 2025 | 27.56 | 27.93 | 27.56 | 27.93 | 27.93 | -0.41% | 9,411 |
| Jun 30, 2025 | 28.00 | 28.09 | 28.00 | 28.04 | 28.04 | -0.71% | 10,284 |
| Jun 27, 2025 | 28.13 | 28.29 | 28.09 | 28.24 | 28.24 | 0.07% | 6,494 |
| Jun 26, 2025 | 27.75 | 28.26 | 27.75 | 28.22 | 28.22 | 1.72% | 16,926 |
| Jun 25, 2025 | 27.80 | 27.80 | 27.59 | 27.74 | 27.74 | -0.06% | 19,654 |
| Jun 24, 2025 | 27.65 | 27.81 | 27.65 | 27.76 | 27.76 | 1.10% | 33,014 |
| Jun 23, 2025 | 27.13 | 27.50 | 27.13 | 27.46 | 27.46 | 0.38% | 5,014 |
| Jun 20, 2025 | 27.87 | 27.90 | 27.36 | 27.36 | 27.36 | -0.42% | 2,190 |
| Jun 18, 2025 | 27.60 | 27.87 | 27.31 | 27.47 | 27.47 | 1.48% | 11,986 |
| Jun 17, 2025 | 27.57 | 27.57 | 27.01 | 27.07 | 27.07 | -1.16% | 17,051 |
| Jun 16, 2025 | 28.20 | 28.20 | 27.39 | 27.39 | 27.39 | 0.18% | 5,205 |
| Jun 13, 2025 | 27.35 | 27.46 | 27.30 | 27.34 | 27.34 | -0.54% | 12,899 |
| Jun 12, 2025 | 27.48 | 27.73 | 27.40 | 27.49 | 27.49 | 0.82% | 8,043 |
| Jun 11, 2025 | 27.14 | 27.60 | 27.11 | 27.26 | 27.26 | 0.22% | 8,444 |
| Jun 10, 2025 | 27.41 | 27.41 | 27.02 | 27.20 | 27.20 | 0.07% | 11,442 |
| Jun 9, 2025 | 27.11 | 27.40 | 27.05 | 27.18 | 27.18 | 0.60% | 17,406 |
| Jun 6, 2025 | 27.16 | 27.16 | 26.91 | 27.02 | 27.02 | -0.20% | 13,154 |
| Jun 5, 2025 | 26.97 | 27.16 | 26.94 | 27.07 | 27.07 | - | 5,683 |
| Jun 4, 2025 | 26.87 | 27.11 | 26.87 | 27.07 | 27.07 | 0.93% | 8,045 |
| Jun 3, 2025 | 26.92 | 26.92 | 26.78 | 26.82 | 26.82 | -1.00% | 6,709 |
| Jun 2, 2025 | 26.83 | 27.12 | 26.72 | 27.10 | 27.10 | 2.39% | 14,848 |
| May 30, 2025 | 26.35 | 26.57 | 26.31 | 26.46 | 26.46 | 1.05% | 8,547 |
| May 29, 2025 | 26.03 | 26.19 | 26.01 | 26.19 | 26.19 | 0.22% | 10,621 |
| May 28, 2025 | 26.51 | 26.51 | 26.00 | 26.13 | 26.13 | -2.90% | 11,349 |
| May 27, 2025 | 27.26 | 27.35 | 26.40 | 26.91 | 26.91 | 3.53% | 10,831 |
| May 23, 2025 | 26.06 | 26.11 | 25.86 | 25.99 | 25.99 | 0.69% | 12,735 |
| May 22, 2025 | 25.74 | 25.87 | 25.71 | 25.81 | 25.81 | 0.49% | 10,210 |
| May 21, 2025 | 25.65 | 25.97 | 25.49 | 25.69 | 25.69 | -1.34% | 18,552 |
| May 20, 2025 | 25.97 | 26.08 | 25.97 | 26.04 | 26.04 | 0.49% | 71,931 |
| May 19, 2025 | 25.88 | 25.91 | 25.87 | 25.91 | 25.91 | -0.35% | 4,199 |
| May 16, 2025 | 25.98 | 26.05 | 25.94 | 26.00 | 26.00 | 1.49% | 11,587 |
| May 15, 2025 | 25.48 | 25.66 | 25.43 | 25.62 | 25.62 | 1.72% | 22,579 |
| May 14, 2025 | 25.33 | 25.40 | 25.19 | 25.19 | 25.19 | 0.45% | 13,739 |