Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
24.99
+0.13 (0.50%)
Feb 11, 2026, 1:24 PM EST - Market open
JAPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 24.88 | 24.96 | 24.88 | 24.96 | - | 0.38% | 7,208 |
| Feb 10, 2026 | 24.00 | 24.97 | 24.00 | 24.87 | 24.87 | 3.69% | 35,248 |
| Feb 9, 2026 | 23.82 | 23.99 | 23.82 | 23.98 | 23.98 | 3.14% | 6,701 |
| Feb 6, 2026 | 23.86 | 24.00 | 22.51 | 23.25 | 23.25 | -2.21% | 10,138 |
| Feb 5, 2026 | 23.90 | 23.90 | 23.75 | 23.78 | 23.78 | -0.21% | 8,319 |
| Feb 4, 2026 | 24.30 | 24.30 | 23.74 | 23.83 | 23.83 | -2.04% | 18,254 |
| Feb 3, 2026 | 24.18 | 24.34 | 24.08 | 24.32 | 24.32 | -0.08% | 15,335 |
| Feb 2, 2026 | 24.42 | 24.42 | 24.25 | 24.34 | 24.34 | -0.67% | 6,646 |
| Jan 30, 2026 | 24.52 | 24.57 | 24.38 | 24.50 | 24.50 | -0.41% | 12,318 |
| Jan 29, 2026 | 24.51 | 24.61 | 24.38 | 24.61 | 24.60 | 0.46% | 3,303 |
| Jan 28, 2026 | 24.59 | 25.56 | 24.38 | 24.49 | 24.49 | -1.67% | 6,603 |
| Jan 27, 2026 | 24.74 | 24.93 | 24.74 | 24.91 | 24.91 | 0.83% | 6,053 |
| Jan 26, 2026 | 24.81 | 24.91 | 24.64 | 24.71 | 24.71 | 0.51% | 11,444 |
| Jan 23, 2026 | 24.50 | 24.60 | 24.38 | 24.58 | 24.58 | 0.03% | 7,023 |
| Jan 22, 2026 | 24.68 | 24.92 | 24.52 | 24.57 | 24.57 | -0.53% | 50,148 |
| Jan 21, 2026 | 24.75 | 24.89 | 24.66 | 24.71 | 24.70 | -0.06% | 11,487 |
| Jan 20, 2026 | 25.05 | 25.08 | 24.70 | 24.72 | 24.72 | -2.37% | 7,096 |
| Jan 16, 2026 | 25.31 | 25.37 | 25.26 | 25.32 | 25.32 | -0.75% | 10,203 |
| Jan 15, 2026 | 25.61 | 25.61 | 25.50 | 25.51 | 25.51 | 1.20% | 7,342 |
| Jan 14, 2026 | 25.39 | 25.41 | 25.21 | 25.21 | 25.21 | -1.02% | 26,661 |
| Jan 13, 2026 | 25.75 | 25.75 | 25.46 | 25.47 | 25.47 | -3.08% | 11,530 |
| Jan 12, 2026 | 26.30 | 26.33 | 26.22 | 26.28 | 26.28 | 0.29% | 36,880 |
| Jan 9, 2026 | 26.17 | 26.25 | 26.13 | 26.21 | 26.21 | 0.23% | 68,802 |
| Jan 8, 2026 | 26.02 | 26.17 | 26.02 | 26.15 | 26.15 | 1.08% | 1,514 |
| Jan 7, 2026 | 25.88 | 25.89 | 25.80 | 25.87 | 25.87 | 0.62% | 1,455 |
| Jan 6, 2026 | 25.87 | 25.87 | 25.68 | 25.71 | 25.71 | -0.51% | 8,226 |
| Jan 5, 2026 | 25.75 | 25.87 | 25.66 | 25.84 | 25.84 | 0.24% | 15,338 |
| Jan 2, 2026 | 25.94 | 25.94 | 25.70 | 25.78 | 25.78 | 0.25% | 11,334 |
| Dec 31, 2025 | 25.68 | 25.87 | 25.57 | 25.71 | 25.71 | -0.46% | 13,552 |
| Dec 30, 2025 | 25.78 | 25.86 | 25.76 | 25.83 | 25.83 | 0.08% | 6,513 |
| Dec 29, 2025 | 25.82 | 25.93 | 25.74 | 25.81 | 25.81 | 0.02% | 16,950 |
| Dec 26, 2025 | 25.76 | 25.86 | 25.70 | 25.81 | 25.81 | -0.12% | 24,093 |
| Dec 24, 2025 | 25.78 | 25.88 | 25.78 | 25.84 | 25.84 | 0.42% | 4,715 |
| Dec 23, 2025 | 25.28 | 25.76 | 25.28 | 25.73 | 25.73 | 1.60% | 2,036 |
| Dec 22, 2025 | 25.23 | 25.40 | 25.21 | 25.33 | 25.26 | -1.37% | 8,180 |
| Dec 19, 2025 | 25.67 | 25.76 | 25.60 | 25.68 | 25.61 | 0.75% | 23,720 |
| Dec 18, 2025 | 25.62 | 25.62 | 25.35 | 25.49 | 25.42 | -0.06% | 50,718 |
| Dec 17, 2025 | 25.65 | 25.65 | 25.49 | 25.50 | 25.44 | -0.39% | 12,817 |
| Dec 16, 2025 | 25.77 | 25.77 | 25.54 | 25.60 | 25.54 | -1.34% | 25,204 |
| Dec 15, 2025 | 26.00 | 26.00 | 25.92 | 25.95 | 25.89 | 1.63% | 1,206 |
| Dec 12, 2025 | 25.47 | 25.57 | 25.47 | 25.54 | 25.47 | -0.20% | 9,276 |
| Dec 11, 2025 | 25.52 | 25.70 | 25.52 | 25.59 | 25.52 | -0.05% | 9,264 |
| Dec 10, 2025 | 25.40 | 25.62 | 25.40 | 25.60 | 25.54 | 0.20% | 5,972 |
| Dec 9, 2025 | 25.50 | 25.65 | 25.49 | 25.55 | 25.49 | -0.77% | 28,087 |
| Dec 8, 2025 | 25.71 | 25.87 | 25.70 | 25.75 | 25.68 | -0.56% | 3,785 |
| Dec 5, 2025 | 25.78 | 25.94 | 25.78 | 25.89 | 25.83 | 0.43% | 15,581 |
| Dec 4, 2025 | 25.90 | 25.90 | 25.71 | 25.78 | 25.72 | 0.39% | 13,547 |
| Dec 3, 2025 | 25.68 | 25.76 | 25.51 | 25.68 | 25.62 | -0.50% | 14,463 |
| Dec 2, 2025 | 26.11 | 26.11 | 25.75 | 25.81 | 25.75 | -2.12% | 8,031 |
| Dec 1, 2025 | 26.56 | 26.56 | 26.37 | 26.37 | 26.30 | -0.71% | 13,139 |