BetaShares Japan ETF - Currency Hedged (ASX:HJPN)
Australia · Delayed Price · Currency is AUD 25.14
-0.30 (-1.18%)
At close: Dec 5, 2025
ASX:HJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.44 | 25.44 | 25.08 | 25.14 | 25.14 | -1.18% | 11,194 |
| Dec 4, 2025 | 24.95 | 25.45 | 24.88 | 25.44 | 25.44 | 3.41% | 15,380 |
| Dec 3, 2025 | 24.89 | 25.02 | 24.60 | 24.60 | 24.60 | -0.77% | 23,301 |
| Dec 2, 2025 | 25.00 | 25.00 | 24.79 | 24.79 | 24.79 | -0.04% | 7,698 |
| Dec 1, 2025 | 25.12 | 25.23 | 24.80 | 24.80 | 24.80 | -0.92% | 23,537 |
| Nov 28, 2025 | 25.07 | 25.14 | 24.95 | 25.03 | 25.03 | -0.16% | 11,216 |
| Nov 27, 2025 | 25.08 | 25.24 | 25.06 | 25.07 | 25.07 | 0.40% | 37,727 |
| Nov 26, 2025 | 24.71 | 24.97 | 24.63 | 24.97 | 24.97 | 2.09% | 32,806 |
| Nov 25, 2025 | 24.57 | 24.76 | 24.35 | 24.46 | 24.46 | - | 39,764 |
| Nov 24, 2025 | 24.50 | 24.58 | 24.36 | 24.46 | 24.46 | 0.66% | 7,380 |
| Nov 21, 2025 | 24.08 | 24.49 | 23.64 | 24.30 | 24.30 | -1.30% | 52,095 |
| Nov 20, 2025 | 24.74 | 24.95 | 24.50 | 24.62 | 24.62 | 2.33% | 51,142 |
| Nov 19, 2025 | 24.23 | 24.33 | 23.93 | 24.06 | 24.06 | -0.70% | 36,030 |
| Nov 18, 2025 | 25.25 | 25.25 | 24.22 | 24.23 | 24.23 | -3.00% | 29,828 |
| Nov 17, 2025 | 25.10 | 25.19 | 24.88 | 24.98 | 24.98 | -0.20% | 22,868 |
| Nov 14, 2025 | 25.30 | 25.30 | 24.74 | 25.03 | 25.03 | -1.42% | 13,405 |
| Nov 13, 2025 | 25.28 | 25.39 | 25.18 | 25.39 | 25.39 | 1.52% | 20,843 |
| Nov 12, 2025 | 24.90 | 25.15 | 24.86 | 25.01 | 25.01 | 1.05% | 40,866 |
| Nov 11, 2025 | 24.90 | 24.95 | 24.75 | 24.75 | 24.75 | 0.28% | 21,286 |
| Nov 10, 2025 | 24.40 | 25.03 | 24.40 | 24.68 | 24.68 | 1.02% | 28,664 |
| Nov 7, 2025 | 24.72 | 24.85 | 24.38 | 24.43 | 24.43 | -1.77% | 14,756 |
| Nov 6, 2025 | 24.42 | 24.87 | 24.42 | 24.87 | 24.87 | 2.30% | 23,993 |
| Nov 5, 2025 | 24.70 | 24.70 | 23.88 | 24.31 | 24.31 | -2.41% | 44,338 |
| Nov 4, 2025 | 25.01 | 25.29 | 24.82 | 24.91 | 24.91 | 0.20% | 34,184 |
| Nov 3, 2025 | 24.82 | 25.52 | 24.80 | 24.86 | 24.86 | -0.32% | 48,257 |
| Oct 31, 2025 | 24.76 | 25.00 | 24.75 | 24.94 | 24.94 | 1.26% | 28,289 |
| Oct 30, 2025 | 24.54 | 24.71 | 24.47 | 24.63 | 24.63 | 0.41% | 27,590 |
| Oct 29, 2025 | 24.70 | 24.71 | 24.45 | 24.53 | 24.53 | 0.10% | 34,283 |
| Oct 28, 2025 | 24.80 | 24.81 | 24.46 | 24.51 | 24.51 | -0.75% | 36,233 |
| Oct 27, 2025 | 24.51 | 24.80 | 24.51 | 24.69 | 24.69 | 1.27% | 27,499 |
| Oct 24, 2025 | 24.20 | 24.45 | 24.20 | 24.38 | 24.38 | 1.37% | 7,585 |
| Oct 23, 2025 | 24.21 | 24.21 | 24.03 | 24.05 | 24.05 | -1.31% | 9,558 |
| Oct 22, 2025 | 24.75 | 24.75 | 24.17 | 24.37 | 24.37 | 0.41% | 49,718 |
| Oct 21, 2025 | 24.42 | 24.42 | 24.24 | 24.27 | 24.27 | 0.25% | 20,487 |
| Oct 20, 2025 | 24.00 | 24.21 | 23.90 | 24.21 | 24.21 | 3.02% | 17,158 |
| Oct 17, 2025 | 23.71 | 23.76 | 23.50 | 23.50 | 23.50 | -1.14% | 13,063 |
| Oct 16, 2025 | 23.71 | 23.88 | 23.68 | 23.77 | 23.77 | 0.68% | 29,683 |
| Oct 15, 2025 | 23.33 | 23.63 | 23.33 | 23.61 | 23.61 | 1.94% | 15,790 |
| Oct 14, 2025 | 23.30 | 23.60 | 23.11 | 23.16 | 23.16 | 0.61% | 28,438 |
| Oct 13, 2025 | 23.51 | 23.52 | 23.02 | 23.02 | 23.02 | -2.91% | 83,068 |
| Oct 10, 2025 | 24.22 | 24.22 | 23.71 | 23.71 | 23.71 | -2.11% | 18,568 |
| Oct 9, 2025 | 24.17 | 24.33 | 24.13 | 24.22 | 24.22 | 0.41% | 35,026 |
| Oct 8, 2025 | 24.15 | 24.31 | 24.11 | 24.12 | 24.12 | 0.29% | 26,526 |
| Oct 7, 2025 | 24.55 | 24.65 | 24.05 | 24.05 | 24.05 | 0.12% | 23,759 |
| Oct 6, 2025 | 23.80 | 25.68 | 23.80 | 24.02 | 24.02 | 3.71% | 12,571 |
| Oct 3, 2025 | 22.96 | 23.20 | 22.90 | 23.16 | 23.16 | 1.53% | 8,413 |
| Oct 2, 2025 | 22.73 | 22.84 | 22.61 | 22.81 | 22.81 | 0.31% | 12,090 |
| Oct 1, 2025 | 22.93 | 22.93 | 22.61 | 22.74 | 22.74 | -1.09% | 5,427 |
| Sep 30, 2025 | 22.98 | 23.06 | 22.80 | 22.99 | 22.99 | 0.39% | 8,556 |
| Sep 29, 2025 | 23.18 | 23.18 | 22.90 | 22.90 | 22.90 | -0.61% | 29,000 |