Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
22.97
-0.17 (-0.75%)
May 1, 2026, 4:00 PM EDT - Market closed
JAPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 23.09 | 23.09 | 22.50 | 22.97 | 22.97 | -0.74% | 13,827 |
| Apr 30, 2026 | 23.16 | 23.16 | 22.98 | 23.14 | 23.14 | 2.30% | 7,579 |
| Apr 29, 2026 | 22.72 | 22.73 | 22.60 | 22.62 | 22.62 | -1.25% | 1,232 |
| Apr 28, 2026 | 22.88 | 22.91 | 22.86 | 22.91 | 22.91 | 0.10% | 2,944 |
| Apr 27, 2026 | 22.80 | 23.02 | 22.80 | 22.88 | 22.88 | -0.06% | 4,175 |
| Apr 24, 2026 | 22.82 | 22.93 | 22.82 | 22.90 | 22.90 | -1.12% | 7,773 |
| Apr 23, 2026 | 23.25 | 23.36 | 23.06 | 23.16 | 23.16 | -1.22% | 10,649 |
| Apr 22, 2026 | 23.45 | 23.45 | 23.44 | 23.44 | 23.44 | 0.71% | 278 |
| Apr 21, 2026 | 23.56 | 23.56 | 23.28 | 23.28 | 23.28 | -2.26% | 3,274 |
| Apr 20, 2026 | 23.85 | 23.85 | 23.75 | 23.81 | 23.81 | -1.35% | 2,853 |
| Apr 17, 2026 | 24.15 | 24.32 | 24.14 | 24.14 | 24.14 | 1.54% | 3,129 |
| Apr 16, 2026 | 23.64 | 23.84 | 23.62 | 23.77 | 23.77 | 0.35% | 14,063 |
| Apr 15, 2026 | 23.37 | 23.70 | 23.37 | 23.69 | 23.69 | -0.02% | 3,444 |
| Apr 14, 2026 | 23.69 | 23.74 | 23.66 | 23.70 | 23.70 | 1.98% | 4,468 |
| Apr 13, 2026 | 23.03 | 23.25 | 23.03 | 23.24 | 23.24 | - | 2,012 |
| Apr 10, 2026 | 23.22 | 23.25 | 23.21 | 23.24 | 23.24 | 0.08% | 4,810 |
| Apr 9, 2026 | 22.99 | 23.35 | 22.93 | 23.22 | 23.22 | -2.33% | 9,892 |
| Apr 8, 2026 | 23.87 | 23.87 | 23.71 | 23.77 | 23.77 | 3.21% | 532 |
| Apr 7, 2026 | 22.87 | 23.03 | 22.74 | 23.03 | 23.03 | -0.75% | 949 |
| Apr 6, 2026 | 23.02 | 23.20 | 23.02 | 23.20 | 23.20 | 1.44% | 3,645 |
| Apr 2, 2026 | 22.68 | 22.91 | 22.67 | 22.88 | 22.88 | -0.69% | 5,446 |
| Apr 1, 2026 | 23.05 | 23.20 | 23.02 | 23.03 | 23.03 | 1.69% | 3,217 |
| Mar 31, 2026 | 22.53 | 22.65 | 22.52 | 22.65 | 22.65 | 3.03% | 1,874 |
| Mar 30, 2026 | 22.15 | 22.23 | 21.98 | 21.98 | 21.98 | -1.26% | 1,419 |
| Mar 27, 2026 | 22.35 | 22.40 | 22.22 | 22.26 | 22.26 | -0.37% | 11,358 |
| Mar 26, 2026 | 22.40 | 22.70 | 22.35 | 22.35 | 22.35 | -2.38% | 17,303 |
| Mar 25, 2026 | 22.94 | 22.94 | 22.88 | 22.89 | 22.89 | 0.21% | 3,358 |
| Mar 24, 2026 | 22.82 | 22.95 | 22.76 | 22.84 | 22.84 | 0.21% | 3,135 |
| Mar 23, 2026 | 22.87 | 23.02 | 22.65 | 22.80 | 22.80 | 2.04% | 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 |