Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
22.80
+0.46 (2.04%)
Mar 23, 2026, 4:00 PM EDT - Market closed
JAPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 22.87 | 23.02 | 22.65 | 22.85 | 22.85 | 2.28% | 14,204 |
| Mar 20, 2026 | 22.94 | 22.94 | 22.31 | 22.34 | 22.34 | -2.63% | 5,690 |
| Mar 19, 2026 | 22.35 | 22.99 | 22.35 | 22.94 | 22.94 | -0.45% | 6,128 |
| Mar 18, 2026 | 23.28 | 25.21 | 23.02 | 23.05 | 23.05 | -1.76% | 5,878 |
| Mar 17, 2026 | 23.52 | 23.57 | 23.45 | 23.46 | 23.46 | -0.12% | 8,090 |
| Mar 16, 2026 | 23.52 | 23.53 | 23.39 | 23.49 | 23.49 | 1.32% | 4,174 |
| Mar 13, 2026 | 23.46 | 23.46 | 23.15 | 23.18 | 23.18 | -0.32% | 1,825 |
| Mar 12, 2026 | 23.26 | 23.68 | 23.16 | 23.26 | 23.26 | -1.94% | 14,595 |
| Mar 11, 2026 | 24.05 | 24.05 | 23.54 | 23.72 | 23.72 | -1.11% | 2,332 |
| Mar 10, 2026 | 23.92 | 24.40 | 23.87 | 23.98 | 23.98 | 0.94% | 4,642 |
| Mar 9, 2026 | 23.55 | 23.76 | 23.41 | 23.76 | 23.76 | 0.39% | 7,066 |
| Mar 6, 2026 | 23.32 | 23.67 | 23.32 | 23.67 | 23.67 | -0.43% | 2,035 |
| Mar 5, 2026 | 23.76 | 23.80 | 23.04 | 23.77 | 23.77 | -0.88% | 16,007 |
| Mar 4, 2026 | 23.68 | 24.00 | 23.49 | 23.98 | 23.98 | 2.23% | 10,435 |
| Mar 3, 2026 | 23.39 | 23.74 | 22.79 | 23.46 | 23.46 | 1.08% | 20,198 |
| Mar 2, 2026 | 24.14 | 25.00 | 23.21 | 23.21 | 23.21 | -6.14% | 11,288 |
| Feb 27, 2026 | 24.60 | 25.49 | 24.00 | 24.73 | 24.73 | 0.27% | 6,599 |
| Feb 26, 2026 | 24.33 | 24.88 | 24.33 | 24.66 | 24.66 | 0.51% | 9,511 |
| Feb 25, 2026 | 24.27 | 24.58 | 24.27 | 24.53 | 24.53 | 1.16% | 2,233 |
| Feb 24, 2026 | 24.16 | 24.30 | 24.16 | 24.25 | 24.25 | -1.91% | 4,612 |
| Feb 23, 2026 | 24.76 | 26.52 | 24.60 | 24.72 | 24.72 | 0.41% | 12,065 |
| Feb 20, 2026 | 24.52 | 24.73 | 24.38 | 24.62 | 24.62 | -0.57% | 21,880 |
| Feb 19, 2026 | 24.75 | 24.81 | 24.68 | 24.76 | 24.76 | -0.03% | 6,442 |
| Feb 18, 2026 | 24.94 | 25.04 | 24.77 | 24.77 | 24.77 | 0.34% | 2,602 |
| Feb 17, 2026 | 24.71 | 24.72 | 24.54 | 24.69 | 24.69 | 1.48% | 5,298 |
| Feb 13, 2026 | 24.19 | 25.65 | 24.19 | 24.33 | 24.33 | -2.05% | 7,267 |
| Feb 12, 2026 | 24.68 | 24.87 | 24.66 | 24.84 | 24.84 | -0.72% | 65,247 |
| Feb 11, 2026 | 24.88 | 25.10 | 24.88 | 25.02 | 25.02 | 0.60% | 9,337 |
| 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 |