Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
22.27
-0.04 (-0.20%)
Jun 17, 2026, 4:00 PM EDT - Market closed
JAPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 22.59 | 22.60 | 22.27 | 22.30 | 22.30 | -0.04% | 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 |
| Jun 9, 2026 | 22.60 | 22.66 | 22.43 | 22.44 | 22.44 | -0.50% | 2,621 |
| Jun 8, 2026 | 22.64 | 22.64 | 22.51 | 22.55 | 22.55 | 0.07% | 1,853 |
| Jun 5, 2026 | 22.95 | 22.98 | 22.54 | 22.54 | 22.54 | -2.86% | 7,755 |
| Jun 4, 2026 | 22.60 | 24.35 | 22.05 | 23.20 | 23.20 | 4.11% | 4,073 |
| Jun 3, 2026 | 22.40 | 22.40 | 22.28 | 22.28 | 22.28 | -1.75% | 2,531 |
| Jun 2, 2026 | 22.64 | 22.71 | 22.58 | 22.68 | 22.68 | 1.55% | 7,591 |
| Jun 1, 2026 | 22.69 | 22.69 | 22.31 | 22.34 | 22.34 | -1.37% | 4,088 |
| May 29, 2026 | 22.66 | 22.69 | 22.58 | 22.65 | 22.65 | 0.37% | 12,381 |
| May 28, 2026 | 22.49 | 22.63 | 22.49 | 22.56 | 22.56 | -0.14% | 2,947 |
| May 27, 2026 | 22.67 | 22.67 | 22.58 | 22.59 | 22.59 | 0.41% | 5,220 |
| May 26, 2026 | 22.64 | 22.64 | 22.47 | 22.50 | 22.50 | -1.03% | 3,052 |
| May 22, 2026 | 22.80 | 22.86 | 22.50 | 22.74 | 22.74 | 0.18% | 4,623 |
| May 21, 2026 | 22.58 | 22.70 | 22.57 | 22.70 | 22.70 | -0.56% | 4,355 |
| May 20, 2026 | 22.62 | 22.82 | 22.55 | 22.82 | 22.82 | -0.01% | 5,059 |
| May 19, 2026 | 22.82 | 22.83 | 22.75 | 22.83 | 22.83 | 0.88% | 2,624 |
| May 18, 2026 | 22.63 | 22.63 | 22.56 | 22.63 | 22.63 | -0.35% | 4,256 |
| May 15, 2026 | 22.62 | 22.74 | 22.60 | 22.71 | 22.71 | -0.44% | 3,567 |
| May 14, 2026 | 22.77 | 22.85 | 22.72 | 22.81 | 22.81 | -1.15% | 3,794 |
| May 13, 2026 | 23.05 | 23.10 | 23.02 | 23.07 | 23.07 | -0.95% | 20,023 |
| May 12, 2026 | 23.31 | 23.31 | 23.23 | 23.29 | 23.29 | -1.54% | 4,487 |
| May 11, 2026 | 23.66 | 23.75 | 23.65 | 23.66 | 23.66 | 0.09% | 11,677 |
| May 8, 2026 | 23.75 | 23.78 | 23.40 | 23.63 | 23.63 | 1.04% | 7,703 |
| May 7, 2026 | 23.44 | 23.44 | 23.39 | 23.39 | 23.39 | 0.16% | 442 |
| May 6, 2026 | 23.64 | 23.64 | 23.30 | 23.35 | 23.35 | 1.52% | 7,163 |
| May 5, 2026 | 23.01 | 23.01 | 22.92 | 23.00 | 23.00 | 0.14% | 4,909 |
| May 4, 2026 | 23.06 | 23.12 | 22.88 | 22.97 | 22.97 | 0.02% | 10,166 |
| 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 | 0.09% | 2,944 |
| Apr 27, 2026 | 22.80 | 23.02 | 22.80 | 22.88 | 22.88 | -0.05% | 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 | -1.23% | 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 | -2.25% | 3,274 |
| Apr 20, 2026 | 23.85 | 23.85 | 23.75 | 23.81 | 23.81 | -1.36% | 2,853 |
| Apr 17, 2026 | 24.15 | 24.32 | 24.14 | 24.14 | 24.14 | 1.55% | 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 | -2.32% | 9,892 |
| Apr 8, 2026 | 23.87 | 23.87 | 23.71 | 23.77 | 23.77 | 3.21% | 532 |