Lazard Japanese Equity ETF (JPY)

JPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.55	34.55	34.47	34.49	34.49	0.27%	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	-0.17%	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
Mar 26, 2026	32.94	32.94	32.35	32.35	32.35	-2.24%	19,868
Mar 25, 2026	33.21	33.21	33.09	33.09	33.09	1.58%	3,033
Mar 24, 2026	32.57	32.69	32.39	32.58	32.57	0.16%	3,451
Mar 23, 2026	32.58	32.78	32.25	32.52	32.52	3.29%	26,892
Mar 20, 2026	32.50	32.50	31.45	31.49	31.49	-3.49%	35,920
Mar 19, 2026	32.24	32.63	32.15	32.62	32.62	-0.13%	23,597
Mar 18, 2026	32.96	32.98	32.66	32.66	32.66	-0.94%	6,532
Mar 17, 2026	32.95	33.19	32.90	32.98	32.98	-0.01%	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

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.