Matthews Japan Active ETF (JPAN)

JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.55	38.83	38.55	38.83	38.83	4.11%	2,517
Feb 5, 2026	37.39	37.39	37.29	37.29	37.29	-1.17%	159
Feb 4, 2026	37.94	37.94	37.64	37.73	37.73	-0.13%	1,196
Feb 3, 2026	37.79	37.79	37.79	37.79	37.79	0.88%	159
Feb 2, 2026	37.48	37.48	37.38	37.46	37.45	-0.27%	512
Jan 30, 2026	37.66	37.69	37.53	37.56	37.55	-0.92%	3,056
Jan 29, 2026	37.45	37.90	37.45	37.90	37.90	1.03%	635
Jan 28, 2026	37.39	37.52	37.39	37.52	37.52	-1.32%	411
Jan 27, 2026	38.05	38.12	38.02	38.02	38.02	1.73%	579
Jan 26, 2026	37.37	37.37	37.37	37.37	37.37	-0.18%	50
Jan 23, 2026	37.32	37.57	37.32	37.44	37.44	-0.48%	7,779
Jan 22, 2026	37.62	37.62	37.61	37.62	37.62	-0.19%	982
Jan 21, 2026	37.45	37.85	37.34	37.69	37.69	1.24%	938
Jan 20, 2026	37.30	37.30	37.23	37.23	37.23	-2.69%	297
Jan 16, 2026	38.25	38.26	38.25	38.26	38.26	0.47%	622
Jan 15, 2026	38.21	38.21	38.08	38.08	38.08	0.34%	1,729
Jan 14, 2026	37.94	38.01	37.94	37.95	37.95	0.69%	709
Jan 13, 2026	37.67	37.72	37.66	37.69	37.69	-1.19%	1,057
Jan 12, 2026	37.97	38.14	37.97	38.14	38.14	1.16%	4,380
Jan 9, 2026	37.71	37.71	37.71	37.71	37.71	2.17%	76
Jan 8, 2026	36.91	36.91	36.91	36.91	36.91	-0.07%	92
Jan 7, 2026	37.00	37.00	36.93	36.93	36.93	0.23%	1,713
Jan 6, 2026	36.84	36.85	36.83	36.85	36.84	0.18%	1,530
Jan 5, 2026	36.73	36.78	36.73	36.78	36.78	2.16%	1,931
Jan 2, 2026	35.31	36.07	35.31	36.00	36.00	0.52%	728
Dec 31, 2025	35.70	35.88	35.70	35.81	35.81	-0.28%	829
Dec 30, 2025	35.94	35.96	35.91	35.91	35.91	-0.23%	616
Dec 29, 2025	36.80	36.80	35.97	36.00	36.00	0.07%	385
Dec 26, 2025	35.97	35.97	35.97	35.97	35.97	-0.22%	38
Dec 24, 2025	36.05	36.05	36.05	36.05	36.05	-0.33%	98
Dec 23, 2025	36.19	36.25	36.17	36.17	36.17	0.86%	383
Dec 22, 2025	35.84	35.89	35.84	35.86	35.86	-0.19%	1,054
Dec 19, 2025	35.94	36.00	35.92	35.93	35.93	0.91%	1,324
Dec 18, 2025	35.71	35.71	35.60	35.60	35.60	0.24%	321
Dec 17, 2025	35.82	35.87	35.51	35.51	35.51	-5.97%	1,050
Dec 16, 2025	37.77	37.77	37.77	37.77	35.94	-1.14%	123
Dec 15, 2025	38.25	38.26	38.20	38.20	36.35	1.05%	755
Dec 12, 2025	37.86	37.86	37.81	37.81	35.98	0.03%	562
Dec 11, 2025	37.80	37.81	37.80	37.80	35.97	0.16%	628
Dec 10, 2025	37.39	38.17	37.39	37.74	35.91	0.73%	1,217
Dec 9, 2025	37.46	37.46	37.46	37.46	35.65	-0.03%	7
Dec 8, 2025	37.48	37.48	37.48	37.48	35.66	-0.26%	148
Dec 5, 2025	37.57	37.57	37.57	37.57	35.75	0.04%	3
Dec 4, 2025	37.56	37.56	37.56	37.56	35.74	1.01%	208
Dec 3, 2025	37.03	37.18	37.03	37.18	35.39	0.23%	599
Dec 2, 2025	37.10	37.10	37.10	37.10	35.30	0.13%	62
Dec 1, 2025	37.04	37.15	37.04	37.05	35.26	-0.57%	695
Nov 28, 2025	37.14	37.28	37.14	37.26	35.46	-0.19%	1,004
Nov 26, 2025	37.34	37.34	37.34	37.34	35.53	1.37%	140
Nov 25, 2025	36.84	36.85	36.83	36.83	35.05	0.33%	515

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.