BetaShares Japan ETF - Currency Hedged (ASX:HJPN)
Australia · Delayed Price · Currency is AUD 22.59
+0.22 (0.98%)
Sep 8, 2025, 3:29 PM AEST
ASX:HJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.26 | 22.40 | 22.21 | 22.37 | 22.37 | 1.13% | 10,172 |
| Sep 4, 2025 | 21.92 | 22.13 | 21.92 | 22.12 | 22.12 | 1.28% | 8,231 |
| Sep 3, 2025 | 22.14 | 22.14 | 21.84 | 21.84 | 21.84 | -1.36% | 20,725 |
| Sep 2, 2025 | 22.12 | 22.20 | 22.06 | 22.14 | 22.14 | 0.82% | 14,501 |
| Sep 1, 2025 | 22.04 | 22.18 | 21.86 | 21.96 | 21.96 | -0.99% | 26,787 |
| Aug 29, 2025 | 22.27 | 22.28 | 22.10 | 22.18 | 22.18 | -0.45% | 9,812 |
| Aug 28, 2025 | 22.12 | 22.30 | 22.09 | 22.28 | 22.28 | 0.86% | 5,741 |
| Aug 27, 2025 | 22.20 | 22.20 | 22.03 | 22.09 | 22.09 | -0.27% | 25,306 |
| Aug 26, 2025 | 22.29 | 22.29 | 22.12 | 22.15 | 22.15 | -0.89% | 3,063 |
| Aug 25, 2025 | 22.35 | 22.45 | 22.30 | 22.35 | 22.35 | 0.63% | 17,819 |
| Aug 22, 2025 | 22.31 | 22.35 | 22.17 | 22.21 | 22.21 | -0.09% | 15,026 |
| Aug 21, 2025 | 22.39 | 22.39 | 22.17 | 22.23 | 22.23 | -0.22% | 21,752 |
| Aug 20, 2025 | 22.51 | 22.51 | 22.27 | 22.28 | 22.28 | -1.37% | 36,036 |
| Aug 19, 2025 | 22.66 | 22.66 | 22.45 | 22.59 | 22.59 | -0.13% | 14,675 |
| Aug 18, 2025 | 22.44 | 22.66 | 22.44 | 22.62 | 22.62 | 0.71% | 12,499 |
| Aug 15, 2025 | 22.33 | 22.47 | 22.27 | 22.46 | 22.46 | 1.63% | 9,125 |
| Aug 14, 2025 | 22.35 | 23.79 | 22.04 | 22.10 | 22.10 | -0.90% | 22,240 |
| Aug 13, 2025 | 22.26 | 22.49 | 22.26 | 22.30 | 22.30 | 0.95% | 21,111 |
| Aug 12, 2025 | 21.95 | 22.25 | 21.94 | 22.09 | 22.09 | 0.41% | 24,543 |
| Aug 11, 2025 | 22.00 | 22.08 | 22.00 | 22.00 | 22.00 | 1.20% | 18,780 |
| Aug 8, 2025 | 21.70 | 21.91 | 21.69 | 21.74 | 21.74 | 1.35% | 8,090 |
| Aug 7, 2025 | 21.37 | 21.54 | 21.31 | 21.45 | 21.45 | 0.28% | 49,729 |
| Aug 6, 2025 | 21.23 | 21.44 | 21.23 | 21.39 | 21.39 | 0.99% | 12,264 |
| Aug 5, 2025 | 21.10 | 21.27 | 21.10 | 21.18 | 21.18 | 0.76% | 16,570 |
| Aug 4, 2025 | 20.87 | 21.07 | 20.75 | 21.02 | 21.02 | -1.59% | 20,790 |
| Aug 1, 2025 | 21.40 | 21.52 | 21.33 | 21.36 | 21.36 | -0.51% | 21,093 |
| Jul 31, 2025 | 21.32 | 21.51 | 21.32 | 21.47 | 21.47 | 0.85% | 13,579 |
| Jul 30, 2025 | 21.35 | 21.36 | 21.25 | 21.29 | 21.29 | 0.14% | 89,794 |
| Jul 29, 2025 | 21.45 | 21.45 | 21.26 | 21.26 | 21.26 | -1.07% | 5,919 |
| Jul 28, 2025 | 21.69 | 21.69 | 21.49 | 21.49 | 21.49 | -0.51% | 19,388 |
| Jul 25, 2025 | 21.91 | 21.91 | 21.60 | 21.60 | 21.60 | -1.37% | 22,851 |
| Jul 24, 2025 | 21.72 | 22.00 | 21.72 | 21.90 | 21.90 | 1.62% | 53,999 |
| Jul 23, 2025 | 20.85 | 21.55 | 20.85 | 21.55 | 21.55 | 5.17% | 44,060 |
| Jul 22, 2025 | 20.60 | 20.76 | 20.47 | 20.49 | 20.49 | -0.49% | 32,448 |
| Jul 21, 2025 | 20.61 | 20.61 | 20.54 | 20.59 | 20.59 | -0.15% | 3,995 |
| Jul 18, 2025 | 20.69 | 20.70 | 20.55 | 20.62 | 20.62 | 0.15% | 5,894 |
| Jul 17, 2025 | 20.55 | 20.64 | 20.45 | 20.59 | 20.59 | 0.19% | 15,563 |
| Jul 16, 2025 | 20.66 | 20.66 | 20.52 | 20.55 | 20.55 | -0.39% | 8,263 |
| Jul 15, 2025 | 20.61 | 20.66 | 20.52 | 20.63 | 20.63 | 0.15% | 6,123 |
| Jul 14, 2025 | 20.53 | 20.61 | 20.42 | 20.60 | 20.60 | 0.15% | 9,934 |
| Jul 11, 2025 | 20.49 | 20.65 | 20.49 | 20.57 | 20.57 | 1.08% | 34,587 |
| Jul 10, 2025 | 20.50 | 20.50 | 20.34 | 20.35 | 20.35 | -0.68% | 9,667 |
| Jul 9, 2025 | 20.54 | 20.62 | 20.49 | 20.49 | 20.49 | -0.19% | 6,541 |
| Jul 8, 2025 | 20.44 | 20.54 | 20.39 | 20.53 | 20.53 | 0.64% | 16,154 |
| Jul 7, 2025 | 20.56 | 20.61 | 20.40 | 20.40 | 20.40 | -0.78% | 21,997 |
| Jul 4, 2025 | 20.60 | 20.69 | 20.56 | 20.56 | 20.56 | - | 13,669 |
| Jul 3, 2025 | 20.69 | 20.69 | 20.52 | 20.56 | 20.56 | 0.05% | 48,421 |
| Jul 2, 2025 | 20.24 | 20.60 | 20.24 | 20.55 | 20.55 | -0.15% | 8,563 |
| Jul 1, 2025 | 20.82 | 20.82 | 20.39 | 20.58 | 20.58 | -1.11% | 26,038 |
| Jun 30, 2025 | 20.81 | 21.02 | 20.81 | 20.81 | 20.81 | - | 27,846 |