Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
25.28
+0.08 (0.32%)
At close: Sep 30, 2026, 4:00 PM EDT
25.14
-0.14 (-0.54%)
After-hours: Sep 30, 2026, 4:15 PM EDT
JAPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 25.59 | 25.64 | 25.55 | 25.60 | 25.60 | 1.05% | 8,353 |
| Sep 2, 2026 | 25.11 | 25.33 | 25.11 | 25.33 | 25.33 | 0.37% | 7,396 |
| Sep 1, 2026 | 25.34 | 25.34 | 25.22 | 25.24 | 25.24 | -2.10% | 1,351 |
| Aug 31, 2026 | 25.79 | 25.79 | 25.73 | 25.78 | 25.78 | -0.30% | 2,284 |
| Aug 28, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.90% | 137 |
| Aug 27, 2026 | 25.55 | 25.66 | 25.55 | 25.63 | 25.63 | -0.10% | 4,280 |
| Aug 26, 2026 | 25.66 | 25.69 | 25.66 | 25.66 | 25.66 | -0.42% | 695 |
| Aug 25, 2026 | 25.66 | 25.77 | 25.62 | 25.76 | 25.76 | 0.78% | 7,561 |
| Aug 24, 2026 | 25.55 | 25.57 | 25.49 | 25.57 | 25.57 | 0.64% | 1,373 |
| Aug 21, 2026 | 25.51 | 25.52 | 25.29 | 25.40 | 25.40 | -0.35% | 6,187 |
| Aug 20, 2026 | 25.50 | 25.62 | 25.49 | 25.49 | 25.49 | 1.00% | 1,690 |
| Aug 19, 2026 | 25.23 | 25.24 | 25.11 | 25.24 | 25.24 | 0.99% | 3,931 |
| Aug 18, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.99 | -1.16% | 1,347 |
| Aug 17, 2026 | 25.35 | 25.37 | 25.24 | 25.29 | 25.29 | -0.49% | 1,748 |
| Aug 14, 2026 | 25.59 | 25.60 | 25.35 | 25.41 | 25.41 | 0.89% | 4,044 |
| Aug 13, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.90% | 353 |
| Aug 12, 2026 | 25.61 | 26.53 | 25.55 | 25.68 | 25.67 | 0.52% | 8,121 |
| Aug 11, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.15% | 168 |
| Aug 10, 2026 | 25.61 | 25.61 | 25.50 | 25.51 | 25.51 | -0.68% | 2,227 |
| Aug 7, 2026 | 25.71 | 25.73 | 25.66 | 25.68 | 25.68 | - | 2,197 |
| Aug 6, 2026 | 25.74 | 25.78 | 25.66 | 25.68 | 25.68 | -0.13% | 9,621 |
| Aug 5, 2026 | 25.79 | 25.79 | 25.71 | 25.71 | 25.71 | 1.01% | 1,409 |
| Aug 4, 2026 | 25.45 | 25.53 | 25.39 | 25.46 | 25.46 | 1.23% | 2,911 |
| Aug 3, 2026 | 25.22 | 25.26 | 25.15 | 25.15 | 25.15 | 0.18% | 3,469 |
| Jul 31, 2026 | 25.01 | 25.10 | 24.89 | 25.10 | 25.10 | 0.26% | 1,851 |
| Jul 30, 2026 | 24.90 | 25.30 | 24.86 | 25.03 | 25.03 | 1.35% | 42,972 |
| Jul 29, 2026 | 24.76 | 24.93 | 24.65 | 24.70 | 24.70 | 1.23% | 14,678 |
| Jul 28, 2026 | 24.56 | 24.66 | 24.36 | 24.40 | 24.40 | 0.47% | 6,409 |
| Jul 27, 2026 | 24.51 | 24.57 | 24.12 | 24.29 | 24.29 | 2.11% | 7,093 |
| Jul 24, 2026 | 23.77 | 23.80 | 23.76 | 23.78 | 23.78 | 2.38% | 3,120 |
| Jul 23, 2026 | 23.43 | 23.43 | 22.86 | 23.23 | 23.23 | -2.11% | 12,445 |
| Jul 22, 2026 | 23.73 | 23.78 | 23.71 | 23.73 | 23.73 | -1.04% | 1,741 |