Matthews Japan Active ETF (JPAN)

JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	38.43	38.47	38.43	38.47	38.47	-0.01%	1,804
Apr 23, 2026	38.48	38.48	38.47	38.47	38.47	-0.56%	1,143
Apr 22, 2026	38.65	38.69	38.65	38.69	38.69	0.42%	1,231
Apr 21, 2026	39.07	39.07	38.53	38.53	38.53	-1.95%	1,243
Apr 20, 2026	39.27	39.29	39.27	39.29	39.29	-0.86%	337
Apr 17, 2026	39.79	40.00	39.63	39.63	39.63	0.74%	2,504
Apr 16, 2026	39.34	39.34	39.34	39.34	39.34	0.35%	223
Apr 15, 2026	39.19	39.20	39.13	39.20	39.20	-0.31%	772
Apr 14, 2026	39.33	39.33	39.32	39.32	39.32	1.26%	467
Apr 13, 2026	38.73	38.84	38.73	38.84	38.84	-0.08%	290
Apr 10, 2026	38.87	38.87	38.87	38.87	38.87	0.46%	123
Apr 9, 2026	38.82	38.82	38.69	38.69	38.69	-1.23%	398
Apr 8, 2026	39.11	39.24	39.11	39.17	39.17	5.15%	2,203
Apr 7, 2026	36.81	37.26	36.81	37.26	37.26	-0.33%	844
Apr 6, 2026	37.26	37.38	37.26	37.38	37.38	0.63%	175
Apr 2, 2026	36.61	37.14	36.61	37.14	37.14	-1.43%	336
Apr 1, 2026	37.67	38.00	37.67	37.68	37.68	3.00%	1,884
Mar 31, 2026	35.78	36.59	35.78	36.59	36.59	3.86%	3,930
Mar 30, 2026	35.50	35.50	35.21	35.23	35.23	-0.02%	2,602
Mar 27, 2026	35.21	35.24	35.14	35.24	35.24	-2.05%	2,487
Mar 26, 2026	36.62	36.62	35.97	35.97	35.97	-2.49%	2,334
Mar 25, 2026	36.98	37.04	36.89	36.89	36.89	1.52%	666
Mar 24, 2026	36.43	36.43	36.34	36.34	36.34	-0.11%	789
Mar 23, 2026	36.26	36.55	36.26	36.38	36.38	2.52%	908
Mar 20, 2026	36.54	36.54	35.48	35.48	35.48	-3.18%	685
Mar 19, 2026	35.93	36.65	35.93	36.65	36.65	-0.30%	3,939
Mar 18, 2026	37.09	37.11	36.76	36.76	36.76	-1.33%	1,308
Mar 17, 2026	37.53	37.53	37.25	37.26	37.26	-0.29%	1,385
Mar 16, 2026	37.35	37.40	37.35	37.37	37.37	1.92%	287
Mar 13, 2026	37.05	37.05	36.66	36.66	36.66	-1.03%	882
Mar 12, 2026	37.05	37.05	37.05	37.05	37.04	-1.75%	148
Mar 11, 2026	37.39	37.70	37.39	37.70	37.70	-0.79%	538
Mar 10, 2026	38.50	38.50	38.00	38.00	38.00	1.04%	811
Mar 9, 2026	36.99	37.61	36.99	37.61	37.61	0.68%	1,028
Mar 6, 2026	37.18	37.36	37.18	37.36	37.36	-1.32%	210
Mar 5, 2026	38.18	38.18	37.49	37.86	37.86	-3.10%	1,701
Mar 4, 2026	38.53	39.09	38.48	39.07	39.07	1.67%	1,936
Mar 3, 2026	37.23	38.47	37.20	38.43	38.43	-3.44%	13,093
Mar 2, 2026	39.61	39.80	39.61	39.80	39.80	-2.70%	1,751
Feb 27, 2026	40.98	41.12	40.90	40.90	40.90	0.18%	5,112
Feb 26, 2026	40.91	40.96	40.69	40.83	40.83	-0.37%	4,907
Feb 25, 2026	40.78	41.02	40.77	40.98	40.98	1.34%	630
Feb 24, 2026	40.34	40.48	40.34	40.44	40.44	-0.08%	2,700
Feb 23, 2026	40.56	40.58	40.48	40.48	40.48	0.41%	3,876
Feb 20, 2026	40.41	40.41	40.28	40.31	40.31	0.20%	1,019
Feb 19, 2026	40.21	40.23	40.20	40.23	40.23	0.29%	2,232
Feb 18, 2026	40.21	40.33	40.08	40.12	40.12	-0.68%	3,002
Feb 17, 2026	39.96	40.39	39.96	40.39	40.39	-1.59%	2,711
Feb 13, 2026	40.93	41.10	40.80	41.04	41.04	0.06%	1,428
Feb 12, 2026	41.27	41.27	40.85	41.02	41.02	-0.56%	3,447

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.