Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
25.64
-0.05 (-0.18%)
At close: Nov 13, 2026, 4:00 PM EST
25.64
0.00 (-0.02%)
After-hours: Nov 13, 2026, 4:15 PM EST
JAPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.58 | 25.67 | 25.51 | 25.64 | 25.64 | -0.16% | 13,254 |
| Nov 12, 2026 | 25.57 | 25.76 | 25.57 | 25.69 | 25.69 | 0.02% | 5,944 |
| Nov 11, 2026 | 25.51 | 25.69 | 25.51 | 25.68 | 25.68 | -0.25% | 29,252 |
| Nov 10, 2026 | 25.78 | 25.83 | 25.65 | 25.75 | 25.75 | -0.48% | 4,793 |
| Nov 9, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 3.45% | 256 |
| Nov 6, 2026 | 25.02 | 25.14 | 24.40 | 25.01 | 25.01 | -0.97% | 6,331 |
| Nov 5, 2026 | 26.12 | 26.12 | 25.25 | 25.25 | 25.25 | -2.15% | 2,598 |
| Nov 4, 2026 | 25.75 | 25.95 | 25.67 | 25.81 | 25.81 | 0.42% | 6,137 |
| Nov 3, 2026 | 25.67 | 25.70 | 25.67 | 25.70 | 25.70 | -0.06% | 155 |
| Nov 2, 2026 | 25.79 | 25.79 | 25.71 | 25.71 | 25.71 | 0.26% | 1,792 |
| Oct 30, 2026 | 25.66 | 25.70 | 25.51 | 25.65 | 25.65 | 0.20% | 2,229 |
| Oct 29, 2026 | 25.66 | 25.66 | 25.60 | 25.60 | 25.60 | -0.24% | 862 |
| Oct 28, 2026 | 25.62 | 25.66 | 25.62 | 25.66 | 25.66 | -1.38% | 377 |
| Oct 27, 2026 | 25.93 | 26.02 | 25.93 | 26.02 | 26.02 | 0.33% | 420 |
| Oct 26, 2026 | 25.99 | 25.99 | 25.93 | 25.93 | 25.93 | -0.66% | 517 |
| Oct 23, 2026 | 26.13 | 26.17 | 25.99 | 26.10 | 26.10 | -1.18% | 6,178 |
| Oct 22, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.25% | 246 |
| Oct 21, 2026 | 26.40 | 26.40 | 26.22 | 26.35 | 26.35 | -0.81% | 10,826 |
| Oct 20, 2026 | 26.50 | 26.60 | 26.49 | 26.56 | 26.56 | -0.22% | 2,381 |
| Oct 19, 2026 | 26.82 | 26.82 | 26.62 | 26.62 | 26.62 | -0.45% | 2,761 |
| Oct 16, 2026 | 26.69 | 26.74 | 26.69 | 26.74 | 26.74 | 2.10% | 3,816 |
| Oct 15, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.20% | 114 |
| Oct 14, 2026 | 26.13 | 26.28 | 26.13 | 26.24 | 26.24 | -0.11% | 1,201 |
| Oct 13, 2026 | 26.31 | 26.32 | 26.21 | 26.27 | 26.27 | 0.11% | 3,402 |
| Oct 12, 2026 | 26.32 | 26.32 | 26.18 | 26.24 | 26.24 | 0.36% | 19,247 |
| Oct 9, 2026 | 26.03 | 26.19 | 26.03 | 26.15 | 26.15 | 1.44% | 2,832 |
| Oct 8, 2026 | 25.81 | 25.81 | 25.61 | 25.78 | 25.78 | 0.06% | 792 |
| Oct 7, 2026 | 25.74 | 25.76 | 25.66 | 25.76 | 25.76 | 0.25% | 2,465 |
| Oct 6, 2026 | 25.93 | 25.93 | 25.64 | 25.70 | 25.70 | 0.96% | 5,229 |
| Oct 5, 2026 | 25.55 | 25.55 | 25.32 | 25.45 | 25.45 | -0.48% | 2,448 |
| Oct 2, 2026 | 25.59 | 25.59 | 25.44 | 25.57 | 25.57 | 1.90% | 2,241 |
| Oct 1, 2026 | 25.26 | 25.26 | 25.05 | 25.10 | 25.10 | -0.18% | 3,675 |
| Sep 30, 2026 | 25.28 | 25.28 | 25.14 | 25.14 | 25.14 | -0.21% | 1,521 |
| Sep 29, 2026 | 25.22 | 25.22 | 25.11 | 25.20 | 25.20 | -0.63% | 2,552 |
| Sep 28, 2026 | 25.29 | 25.38 | 25.29 | 25.36 | 25.36 | -1.02% | 1,721 |
| Sep 25, 2026 | 25.63 | 25.63 | 25.59 | 25.62 | 25.62 | 0.67% | 1,431 |
| Sep 24, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.51% | 106 |
| Sep 23, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.35% | 24 |
| Sep 22, 2026 | 25.85 | 25.93 | 25.85 | 25.93 | 25.93 | 1.04% | 147 |
| Sep 21, 2026 | 25.74 | 25.74 | 25.66 | 25.66 | 25.66 | -0.15% | 963 |
| Sep 18, 2026 | 25.68 | 25.71 | 25.64 | 25.70 | 25.70 | -0.90% | 2,748 |
| Sep 17, 2026 | 26.01 | 26.01 | 25.93 | 25.93 | 25.93 | 1.84% | 2,878 |
| Sep 16, 2026 | 25.72 | 25.80 | 25.46 | 25.46 | 25.46 | -0.70% | 4,105 |
| Sep 15, 2026 | 25.59 | 25.64 | 25.57 | 25.64 | 25.64 | -0.60% | 4,635 |
| Sep 14, 2026 | 25.75 | 25.84 | 25.75 | 25.80 | 25.80 | 1.50% | 1,648 |
| Sep 11, 2026 | 25.39 | 25.51 | 25.38 | 25.42 | 25.42 | 1.34% | 7,668 |
| Sep 10, 2026 | 25.16 | 25.24 | 25.05 | 25.08 | 25.08 | -0.55% | 11,677 |
| Sep 9, 2026 | 25.45 | 25.45 | 25.22 | 25.22 | 25.22 | -2.04% | 2,215 |
| Sep 8, 2026 | 25.73 | 25.84 | 25.73 | 25.75 | 25.75 | -0.66% | 2,407 |
| Sep 4, 2026 | 25.92 | 25.92 | 25.91 | 25.92 | 25.92 | 1.23% | 1,236 |