Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
25.49
+0.25 (1.00%)
Aug 20, 2026, 4:00 PM EDT - Market closed
JAPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 24.01 | 24.01 | 23.94 | 23.98 | 23.98 | -0.07% | 2,744 |
| Jul 20, 2026 | 24.20 | 24.20 | 23.40 | 24.00 | 24.00 | 0.44% | 6,770 |
| Jul 17, 2026 | 24.07 | 24.07 | 23.86 | 23.89 | 23.89 | -1.66% | 2,220 |
| Jul 16, 2026 | 24.36 | 24.36 | 24.29 | 24.29 | 24.29 | -1.47% | 4,151 |
| Jul 15, 2026 | 24.52 | 24.66 | 24.52 | 24.66 | 24.66 | -0.64% | 1,366 |
| Jul 14, 2026 | 24.86 | 25.09 | 24.81 | 24.82 | 24.82 | 0.47% | 2,351 |
| Jul 13, 2026 | 24.69 | 24.79 | 24.62 | 24.70 | 24.70 | 1.83% | 7,434 |
| Jul 10, 2026 | 24.24 | 24.31 | 24.21 | 24.26 | 24.26 | 2.47% | 3,526 |
| Jul 9, 2026 | 23.72 | 24.00 | 23.34 | 23.67 | 23.67 | 0.08% | 7,309 |
| Jul 8, 2026 | 23.65 | 23.72 | 23.55 | 23.65 | 23.65 | -0.96% | 2,999 |
| Jul 7, 2026 | 24.00 | 24.01 | 23.83 | 23.88 | 23.88 | -0.40% | 2,535 |
| Jul 6, 2026 | 23.99 | 23.99 | 23.97 | 23.98 | 23.98 | 3.10% | 1,203 |
| Jul 2, 2026 | 23.12 | 23.27 | 23.12 | 23.26 | 23.26 | 2.09% | 2,793 |
| Jul 1, 2026 | 22.77 | 22.79 | 22.72 | 22.78 | 22.78 | 1.29% | 6,243 |
| Jun 30, 2026 | 22.58 | 22.59 | 22.47 | 22.49 | 22.49 | -0.38% | 8,471 |
| Jun 29, 2026 | 22.58 | 22.75 | 22.56 | 22.58 | 22.58 | 0.02% | 9,374 |
| Jun 26, 2026 | 22.50 | 22.60 | 22.48 | 22.57 | 22.57 | 1.44% | 4,899 |
| Jun 25, 2026 | 22.36 | 22.45 | 22.25 | 22.25 | 22.25 | -0.05% | 7,532 |
| Jun 24, 2026 | 22.24 | 22.29 | 22.24 | 22.26 | 22.26 | 0.68% | 1,090 |
| Jun 23, 2026 | 22.30 | 22.30 | 22.11 | 22.11 | 22.11 | -1.93% | 9,708 |
| Jun 22, 2026 | 22.52 | 22.63 | 22.51 | 22.55 | 22.55 | -0.08% | 5,229 |
| Jun 18, 2026 | 22.62 | 22.62 | 22.56 | 22.56 | 22.56 | 1.34% | 2,225 |
| Jun 17, 2026 | 22.59 | 22.60 | 22.27 | 22.27 | 22.27 | -0.20% | 3,363 |
| Jun 16, 2026 | 22.37 | 22.39 | 22.25 | 22.31 | 22.31 | 0.31% | 4,297 |
| Jun 15, 2026 | 22.31 | 22.31 | 22.24 | 22.24 | 22.24 | -0.74% | 2,421 |
| Jun 12, 2026 | 22.57 | 22.57 | 22.32 | 22.41 | 22.41 | -0.58% | 3,182 |
| Jun 11, 2026 | 22.26 | 22.54 | 22.21 | 22.54 | 22.54 | 1.30% | 1,123 |
| Jun 10, 2026 | 22.35 | 22.38 | 22.23 | 22.25 | 22.25 | -0.86% | 4,125 |