Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
28.08
+0.11 (0.38%)
Oct 8, 2025, 4:00 PM EDT - Market closed
JAPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 28.11 | 28.17 | 28.00 | 28.08 | 28.08 | 0.37% | 22,650 |
| Oct 7, 2025 | 28.07 | 28.11 | 27.93 | 27.97 | 27.97 | -1.07% | 11,467 |
| Oct 6, 2025 | 28.46 | 28.46 | 28.16 | 28.28 | 28.28 | 1.27% | 39,848 |
| Oct 3, 2025 | 27.84 | 28.10 | 27.84 | 27.92 | 27.92 | 1.46% | 69,170 |
| Oct 2, 2025 | 28.08 | 28.09 | 27.40 | 27.52 | 27.52 | -1.46% | 16,206 |
| Oct 1, 2025 | 28.01 | 28.39 | 27.85 | 27.93 | 27.93 | -0.71% | 39,305 |
| Sep 30, 2025 | 28.57 | 28.57 | 28.12 | 28.13 | 28.13 | -0.62% | 9,570 |
| Sep 29, 2025 | 28.28 | 28.36 | 28.28 | 28.31 | 28.31 | -0.26% | 23,116 |
| Sep 26, 2025 | 28.32 | 28.40 | 28.24 | 28.38 | 28.38 | 0.73% | 13,196 |
| Sep 25, 2025 | 28.39 | 28.39 | 28.13 | 28.18 | 28.18 | -0.96% | 5,114 |
| Sep 24, 2025 | 28.41 | 28.48 | 28.35 | 28.45 | 28.45 | 0.31% | 7,156 |
| Sep 23, 2025 | 28.19 | 28.55 | 28.19 | 28.36 | 28.36 | -0.54% | 4,191 |
| Sep 22, 2025 | 28.30 | 28.97 | 28.30 | 28.52 | 28.52 | 0.89% | 7,627 |
| Sep 19, 2025 | 28.57 | 28.57 | 28.23 | 28.26 | 28.26 | -1.29% | 11,819 |
| Sep 18, 2025 | 28.58 | 28.71 | 28.58 | 28.63 | 28.63 | 0.11% | 16,190 |
| Sep 17, 2025 | 28.66 | 28.75 | 28.54 | 28.60 | 28.60 | 0.23% | 8,452 |
| Sep 16, 2025 | 28.56 | 28.67 | 28.49 | 28.54 | 28.54 | -0.16% | 8,314 |
| Sep 15, 2025 | 29.09 | 29.09 | 28.41 | 28.58 | 28.58 | 0.56% | 7,151 |
| Sep 12, 2025 | 28.71 | 28.71 | 28.38 | 28.42 | 28.42 | -0.75% | 9,597 |
| Sep 11, 2025 | 28.60 | 29.09 | 28.49 | 28.64 | 28.64 | -0.16% | 17,506 |
| Sep 10, 2025 | 28.73 | 28.76 | 28.60 | 28.68 | 28.68 | 0.62% | 14,358 |
| Sep 9, 2025 | 28.44 | 28.57 | 28.38 | 28.51 | 28.51 | -0.99% | 6,037 |
| Sep 8, 2025 | 28.55 | 28.81 | 28.55 | 28.79 | 28.79 | 1.64% | 14,242 |
| Sep 5, 2025 | 28.45 | 28.45 | 28.28 | 28.33 | 28.33 | 0.71% | 8,847 |
| Sep 4, 2025 | 28.04 | 28.15 | 28.04 | 28.13 | 28.13 | 0.41% | 2,851 |
| Sep 3, 2025 | 28.00 | 28.04 | 27.93 | 28.01 | 28.01 | -0.28% | 67,815 |
| Sep 2, 2025 | 28.30 | 28.90 | 28.00 | 28.09 | 28.09 | -0.86% | 53,924 |
| Aug 29, 2025 | 28.27 | 28.33 | 28.20 | 28.33 | 28.33 | 0.27% | 1,593 |
| Aug 28, 2025 | 28.31 | 28.43 | 28.19 | 28.26 | 28.26 | 0.01% | 64,763 |
| Aug 27, 2025 | 28.27 | 28.71 | 28.10 | 28.26 | 28.26 | -1.00% | 11,637 |
| Aug 26, 2025 | 28.46 | 28.62 | 28.44 | 28.54 | 28.54 | -0.04% | 24,461 |
| Aug 25, 2025 | 28.75 | 28.75 | 28.50 | 28.55 | 28.55 | -0.83% | 20,078 |
| Aug 22, 2025 | 28.39 | 28.86 | 28.39 | 28.79 | 28.79 | 1.08% | 6,997 |
| Aug 21, 2025 | 28.66 | 28.66 | 28.41 | 28.48 | 28.48 | -0.69% | 7,611 |
| Aug 20, 2025 | 28.80 | 28.91 | 28.66 | 28.68 | 28.68 | -0.81% | 16,230 |
| Aug 19, 2025 | 28.99 | 29.09 | 28.81 | 28.91 | 28.91 | -0.22% | 23,808 |
| Aug 18, 2025 | 28.93 | 29.17 | 28.90 | 28.98 | 28.98 | 0.60% | 20,315 |
| Aug 15, 2025 | 28.82 | 28.90 | 28.71 | 28.80 | 28.80 | -0.13% | 23,324 |
| Aug 14, 2025 | 28.75 | 28.85 | 28.75 | 28.84 | 28.84 | -0.09% | 5,112 |
| Aug 13, 2025 | 28.99 | 29.09 | 28.87 | 28.87 | 28.87 | -0.22% | 8,059 |
| Aug 12, 2025 | 28.77 | 28.98 | 28.77 | 28.93 | 28.93 | 1.01% | 8,933 |
| Aug 11, 2025 | 29.33 | 29.33 | 28.59 | 28.64 | 28.64 | -0.16% | 12,232 |
| Aug 8, 2025 | 30.25 | 30.25 | 28.63 | 28.68 | 28.68 | -0.88% | 20,588 |
| Aug 7, 2025 | 28.81 | 29.73 | 28.59 | 28.94 | 28.94 | 2.15% | 24,246 |
| Aug 6, 2025 | 27.75 | 28.39 | 27.75 | 28.33 | 28.33 | 0.93% | 8,700 |
| Aug 5, 2025 | 28.10 | 28.11 | 27.96 | 28.07 | 28.07 | -0.20% | 2,737 |
| Aug 4, 2025 | 28.05 | 28.12 | 27.98 | 28.12 | 28.12 | 1.84% | 3,258 |
| Aug 1, 2025 | 27.43 | 27.62 | 27.35 | 27.62 | 27.62 | 1.59% | 4,585 |
| Jul 31, 2025 | 27.33 | 27.36 | 27.17 | 27.19 | 27.19 | 0.04% | 5,747 |
| Jul 30, 2025 | 27.16 | 27.69 | 27.16 | 27.18 | 27.18 | 0.62% | 5,200 |