iShares JPX-Nikkei 400 ETF (JPXN)

JPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	91.43	92.28	91.13	91.86	91.86	-1.17%	95,807
Mar 5, 2026	93.68	94.01	91.98	92.95	92.95	-2.86%	106,625
Mar 4, 2026	94.66	95.95	94.14	95.69	95.69	1.92%	146,316
Mar 3, 2026	92.05	94.17	90.93	93.89	93.89	-3.92%	191,717
Mar 2, 2026	96.86	97.87	96.53	97.72	97.72	-2.09%	212,726
Feb 27, 2026	100.20	100.23	99.80	99.81	99.81	-0.06%	56,055
Feb 26, 2026	100.09	100.21	99.35	99.87	99.87	-0.25%	78,606
Feb 25, 2026	99.75	100.18	99.57	100.12	100.12	1.46%	83,413
Feb 24, 2026	97.92	98.91	97.78	98.68	98.68	-0.04%	67,795
Feb 23, 2026	99.01	99.38	98.41	98.72	98.72	-0.11%	144,436
Feb 20, 2026	97.80	98.83	97.56	98.83	98.83	0.44%	139,245
Feb 19, 2026	98.34	98.43	98.06	98.40	98.40	-0.24%	112,531
Feb 18, 2026	98.75	99.27	98.48	98.64	98.64	-0.49%	150,616
Feb 17, 2026	98.96	99.31	98.07	99.13	99.13	-1.63%	109,220
Feb 13, 2026	100.56	100.92	99.99	100.77	100.77	0.38%	40,733
Feb 12, 2026	101.12	101.12	100.32	100.39	100.39	-0.60%	52,408
Feb 11, 2026	100.76	101.22	100.30	101.00	101.00	0.93%	42,598
Feb 10, 2026	100.01	100.37	99.87	100.07	100.07	2.11%	115,308
Feb 9, 2026	96.95	98.10	96.75	98.00	98.00	2.28%	90,536
Feb 6, 2026	94.98	95.82	94.98	95.82	95.82	3.56%	46,309
Feb 5, 2026	92.78	93.12	92.52	92.53	92.53	-1.26%	35,091
Feb 4, 2026	94.03	94.54	93.47	93.71	93.71	0.92%	47,061
Feb 3, 2026	92.44	92.86	92.08	92.86	92.86	1.04%	48,642
Feb 2, 2026	91.33	92.01	91.19	91.90	91.90	-0.13%	56,672
Jan 30, 2026	92.09	92.12	91.66	92.02	92.02	-0.35%	16,517
Jan 29, 2026	92.35	92.46	91.01	92.34	92.34	0.86%	41,881
Jan 28, 2026	91.53	91.58	91.12	91.55	91.55	-0.68%	58,874
Jan 27, 2026	92.00	92.45	91.99	92.18	92.18	1.30%	71,457
Jan 26, 2026	91.49	91.66	90.99	90.99	90.99	0.13%	70,430
Jan 23, 2026	90.27	91.10	90.14	90.88	90.88	-0.30%	214,041
Jan 22, 2026	90.89	91.27	90.89	91.15	91.15	0.46%	11,895
Jan 21, 2026	90.24	90.82	90.16	90.74	90.74	1.21%	10,752
Jan 20, 2026	89.96	90.40	89.61	89.65	89.65	-1.95%	16,479
Jan 16, 2026	91.49	91.58	91.43	91.43	91.43	0.21%	3,696
Jan 15, 2026	91.79	91.79	91.24	91.24	91.24	0.21%	4,182
Jan 14, 2026	91.14	91.43	90.93	91.05	91.05	0.72%	9,427
Jan 13, 2026	90.74	90.75	90.34	90.40	90.40	-0.92%	8,640
Jan 12, 2026	91.03	91.36	91.03	91.24	91.24	0.74%	11,430
Jan 9, 2026	90.17	90.86	90.17	90.57	90.57	1.88%	41,358
Jan 8, 2026	88.74	88.90	88.54	88.90	88.90	0.02%	6,515
Jan 7, 2026	89.15	89.15	88.88	88.88	88.88	0.07%	7,133
Jan 6, 2026	89.06	89.06	88.76	88.82	88.82	-0.22%	4,770
Jan 5, 2026	88.31	89.03	88.27	89.01	89.01	2.22%	9,477
Jan 2, 2026	87.29	87.38	86.74	87.08	87.08	0.71%	16,831
Dec 31, 2025	86.63	86.63	86.32	86.47	86.47	-0.48%	3,471
Dec 30, 2025	87.11	87.11	86.73	86.89	86.89	0.01%	11,784
Dec 29, 2025	86.85	86.93	86.76	86.89	86.89	0.08%	10,287
Dec 26, 2025	87.05	87.05	86.56	86.82	86.82	0.03%	8,113
Dec 24, 2025	86.75	86.91	86.71	86.79	86.79	-0.15%	2,483
Dec 23, 2025	87.13	87.13	86.88	86.92	86.92	0.92%	2,443

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.