Lazard Japanese Equity ETF (JPY)

JPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	36.83	36.88	36.73	36.75	36.75	0.75%	3,524
Jun 5, 2026	37.24	37.24	36.47	36.47	36.47	-2.71%	7,633
Jun 4, 2026	37.33	37.52	37.33	37.49	37.49	0.28%	1,203
Jun 3, 2026	37.45	37.45	37.34	37.38	37.38	0.51%	1,692
Jun 2, 2026	37.01	37.22	37.01	37.19	37.19	0.24%	8,034
Jun 1, 2026	37.03	37.15	36.98	37.10	37.10	-0.11%	1,771
May 29, 2026	37.10	37.15	37.10	37.15	37.15	0.16%	439
May 28, 2026	37.05	37.09	37.05	37.09	37.09	0.92%	366
May 27, 2026	36.81	36.81	36.75	36.75	36.75	-0.88%	1,014
May 26, 2026	37.17	37.17	37.01	37.07	37.07	1.45%	5,360
May 22, 2026	36.61	36.61	36.54	36.54	36.54	0.46%	9,612
May 21, 2026	36.16	36.48	36.02	36.38	36.38	0.32%	6,162
May 20, 2026	35.72	36.28	35.70	36.26	36.26	0.62%	13,633
May 19, 2026	36.04	36.04	36.04	36.04	36.04	-0.25%	292
May 18, 2026	36.13	36.14	35.97	36.13	36.13	-0.03%	951
May 15, 2026	36.09	36.37	36.03	36.14	36.14	-1.17%	39,303
May 14, 2026	36.63	36.65	36.57	36.57	36.57	-0.81%	4,077
May 13, 2026	36.70	36.92	36.70	36.87	36.87	0.62%	3,796
May 12, 2026	36.57	36.80	36.42	36.64	36.64	0.11%	7,634
May 11, 2026	36.62	36.69	36.60	36.60	36.60	0.37%	1,362
May 8, 2026	36.45	36.47	36.41	36.46	36.46	1.57%	7,520
May 7, 2026	36.03	36.15	35.88	35.90	35.90	-0.16%	995
May 6, 2026	35.83	35.96	35.83	35.96	35.96	2.53%	945
May 5, 2026	34.90	35.07	34.90	35.07	35.07	1.00%	2,209
May 4, 2026	34.94	35.02	34.64	34.73	34.73	-0.25%	10,256
May 1, 2026	34.75	34.87	34.75	34.82	34.82	-0.52%	414
Apr 30, 2026	34.80	35.04	34.80	35.00	35.00	2.57%	5,334
Apr 29, 2026	34.25	34.25	34.02	34.12	34.12	-1.00%	12,082
Apr 28, 2026	34.55	34.55	34.47	34.47	34.47	0.19%	1,323
Apr 27, 2026	34.58	34.58	34.40	34.40	34.40	1.13%	9,976
Apr 24, 2026	34.06	34.14	34.02	34.02	34.02	0.16%	13,292
Apr 23, 2026	34.15	34.15	33.87	33.96	33.96	-0.57%	2,255
Apr 22, 2026	34.07	34.16	34.07	34.16	34.16	0.55%	234
Apr 21, 2026	34.39	34.39	33.97	33.97	33.97	-2.45%	2,374
Apr 20, 2026	34.81	34.85	34.77	34.82	34.82	-1.05%	1,952
Apr 17, 2026	34.89	35.38	34.89	35.19	35.19	1.60%	46,491
Apr 16, 2026	34.66	34.73	34.57	34.64	34.64	0.24%	14,256
Apr 15, 2026	34.49	34.64	34.42	34.56	34.56	0.28%	30,057
Apr 14, 2026	34.46	34.53	34.46	34.46	34.46	0.82%	4,520
Apr 13, 2026	34.10	34.18	34.10	34.18	34.18	0.38%	573
Apr 10, 2026	34.05	34.07	33.96	34.05	34.05	-0.13%	1,079
Apr 9, 2026	33.68	34.18	33.68	34.10	34.10	-1.56%	11,222
Apr 8, 2026	34.60	34.71	34.53	34.64	34.64	4.47%	1,129
Apr 7, 2026	33.33	33.33	33.16	33.16	33.16	-0.18%	573
Apr 6, 2026	33.09	33.22	33.09	33.22	33.22	-0.02%	338
Apr 2, 2026	32.66	33.23	32.66	33.22	33.22	-1.31%	14,079
Apr 1, 2026	33.73	33.79	33.59	33.66	33.66	2.24%	2,620
Mar 31, 2026	32.39	32.92	32.33	32.92	32.92	3.48%	39,920
Mar 30, 2026	32.16	32.16	31.77	31.82	31.82	0.23%	6,432
Mar 27, 2026	32.08	32.11	31.66	31.74	31.74	-1.87%	8,350

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.