Lazard Japanese Equity ETF (JPY)

JPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	32.95	33.19	32.90	32.99	32.99	0.02%	19,747
Mar 16, 2026	32.85	32.98	32.84	32.98	32.98	2.00%	2,253
Mar 13, 2026	32.76	32.76	32.30	32.33	32.33	-1.16%	3,811
Mar 12, 2026	32.95	32.95	32.59	32.71	32.71	-1.74%	70,042
Mar 11, 2026	33.32	33.39	33.29	33.29	33.29	-1.23%	511
Mar 10, 2026	33.64	34.17	33.56	33.70	33.70	0.75%	6,408
Mar 9, 2026	32.80	33.45	32.54	33.45	33.45	0.87%	4,848
Mar 6, 2026	33.04	33.18	32.71	33.16	33.16	-0.91%	16,760
Mar 5, 2026	33.76	33.76	33.15	33.47	33.47	-2.82%	5,724
Mar 4, 2026	34.00	34.44	33.93	34.44	34.44	1.94%	6,770
Mar 3, 2026	33.25	33.89	32.86	33.78	33.78	-3.96%	35,707
Mar 2, 2026	34.96	35.27	34.96	35.17	35.17	-2.59%	6,637
Feb 27, 2026	36.28	36.28	36.10	36.11	36.11	-0.23%	6,773
Feb 26, 2026	36.27	36.27	36.11	36.19	36.19	0.34%	1,191
Feb 25, 2026	35.89	36.09	35.89	36.07	36.07	0.41%	1,418
Feb 24, 2026	35.59	35.97	35.59	35.92	35.92	-0.36%	9,237
Feb 23, 2026	36.29	36.29	36.03	36.05	36.05	-0.17%	7,465
Feb 20, 2026	35.98	36.11	35.91	36.11	36.11	0.25%	2,389
Feb 19, 2026	35.97	36.02	35.94	36.02	36.02	-0.16%	951
Feb 18, 2026	36.14	36.26	36.05	36.08	36.08	-0.29%	14,946
Feb 17, 2026	35.95	36.28	35.95	36.18	36.18	-1.77%	6,342
Feb 13, 2026	36.73	36.88	36.73	36.83	36.83	-0.02%	1,480
Feb 12, 2026	37.15	37.15	36.75	36.84	36.84	-0.69%	6,107
Feb 11, 2026	36.98	37.22	36.88	37.10	37.10	0.87%	6,553
Feb 10, 2026	36.87	36.90	36.75	36.78	36.78	2.03%	18,056
Feb 9, 2026	35.68	36.21	35.65	36.05	36.05	2.07%	6,884
Feb 6, 2026	35.26	35.40	35.26	35.32	35.32	3.79%	2,171
Feb 5, 2026	34.01	34.19	34.01	34.03	34.03	-0.98%	2,180
Feb 4, 2026	34.54	34.62	34.30	34.36	34.36	0.91%	16,072
Feb 3, 2026	33.93	34.05	33.78	34.05	34.05	1.33%	3,285
Feb 2, 2026	33.33	33.64	33.31	33.60	33.60	-0.13%	3,384
Jan 30, 2026	33.67	33.67	33.48	33.65	33.65	0.42%	2,048
Jan 29, 2026	33.53	33.53	32.99	33.51	33.51	1.38%	5,843
Jan 28, 2026	33.12	33.14	32.97	33.05	33.05	-1.72%	29,014
Jan 27, 2026	33.57	33.86	33.57	33.63	33.63	1.10%	6,392
Jan 26, 2026	33.42	33.45	33.26	33.26	33.26	0.07%	8,773
Jan 23, 2026	33.05	33.29	33.05	33.24	33.24	-0.32%	4,262
Jan 22, 2026	33.36	33.38	33.30	33.35	33.35	0.39%	4,374
Jan 21, 2026	33.02	33.21	33.02	33.21	33.21	0.81%	2,875
Jan 20, 2026	33.18	33.18	32.89	32.95	32.95	-2.40%	3,463
Jan 16, 2026	33.77	33.83	33.70	33.76	33.76	-0.01%	2,675
Jan 15, 2026	33.83	33.88	33.72	33.76	33.76	0.57%	62,134
Jan 14, 2026	33.57	33.62	33.55	33.57	33.57	0.72%	7,942
Jan 13, 2026	33.57	33.57	33.30	33.33	33.33	-0.82%	4,216
Jan 12, 2026	33.53	33.65	33.52	33.60	33.60	0.69%	49,051
Jan 9, 2026	33.32	33.53	33.32	33.37	33.37	1.88%	4,359
Jan 8, 2026	32.62	32.78	32.62	32.76	32.76	0.08%	867
Jan 7, 2026	32.94	32.94	32.73	32.73	32.73	-0.41%	12,653
Jan 6, 2026	32.95	32.95	32.85	32.87	32.87	0.06%	12,315
Jan 5, 2026	32.47	32.96	32.47	32.85	32.85	1.97%	3,107

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.