Skip to main content
logo
Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
25.68
-0.13 (-0.50%)
At close: Dec 3, 2025, 4:00 PM EST
25.68
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:15 PM EST

JAPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202525.6825.6825.6625.58--0.89%11,104
Dec 2, 202526.1126.1125.7525.8125.81-2.12%8,031
Dec 1, 202526.5626.5626.3726.3726.37-0.71%13,139
Nov 28, 202526.3326.6026.3326.5626.560.73%12,517
Nov 26, 202526.2126.4926.2126.3726.371.02%23,737
Nov 25, 202526.0926.1526.0926.1026.10-0.38%4,166
Nov 24, 202526.1326.2226.0426.2026.200.33%8,294
Nov 21, 202525.9626.1325.9026.1226.122.92%4,609
Nov 20, 202525.6125.6525.2725.3725.37-1.07%34,080
Nov 19, 202525.7025.7225.5025.6525.65-0.16%9,355
Nov 18, 202525.8325.8325.5625.6925.69-1.37%2,809
Nov 17, 202526.5026.5026.0026.0526.05-2.05%23,563
Nov 14, 202526.5726.6426.5526.5926.590.07%8,019
Nov 13, 202526.7726.8226.5126.5826.58-1.68%5,670
Nov 12, 202526.9127.1226.9127.0327.030.68%11,879
Nov 11, 202526.8526.9126.7626.8526.85-0.57%19,639
Nov 10, 202526.8527.0126.8527.0027.000.51%2,706
Nov 7, 202526.7826.9226.7426.8726.87-0.63%3,514
Nov 6, 202527.0027.0726.9127.0327.03-1.40%6,118
Nov 5, 202527.3027.4327.3027.4227.420.89%4,163
Nov 4, 202526.8527.2626.8527.1827.18-0.58%14,410
Nov 3, 202527.3427.3427.2027.3427.330.12%19,077
Oct 31, 202527.4327.4327.2627.3027.30-0.94%2,151
Oct 30, 202527.5827.6327.3827.5627.56-0.25%4,296
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