BetaShares Japan ETF - Currency Hedged (ASX:HJPN)
Australia · Delayed Price · Currency is AUD 26.89
-0.51 (-1.86%)
Jan 27, 2026, 4:10 PM AEST
ASX:HJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 27.00 | 27.00 | 26.54 | 26.89 | 26.89 | -1.86% | 32,213 |
| Jan 23, 2026 | 27.64 | 27.65 | 27.39 | 27.40 | 27.40 | -0.18% | 12,413 |
| Jan 22, 2026 | 27.38 | 27.59 | 27.38 | 27.45 | 27.45 | 0.99% | 29,959 |
| Jan 21, 2026 | 27.25 | 27.33 | 26.83 | 27.18 | 27.18 | -0.88% | 23,048 |
| Jan 20, 2026 | 27.88 | 27.88 | 27.37 | 27.42 | 27.42 | -0.69% | 12,215 |
| Jan 19, 2026 | 27.89 | 27.89 | 27.36 | 27.61 | 27.61 | -0.86% | 53,972 |
| Jan 16, 2026 | 28.20 | 28.20 | 27.58 | 27.85 | 27.85 | 0.54% | 21,289 |
| Jan 15, 2026 | 27.80 | 27.80 | 27.37 | 27.70 | 27.70 | 0.87% | 30,152 |
| Jan 14, 2026 | 27.20 | 27.53 | 27.20 | 27.46 | 27.46 | 1.33% | 15,811 |
| Jan 13, 2026 | 27.25 | 27.32 | 26.97 | 27.10 | 27.10 | -0.18% | 8,401 |
| Jan 12, 2026 | 26.33 | 27.25 | 26.33 | 27.15 | 27.15 | 3.11% | 42,778 |
| Jan 9, 2026 | 26.14 | 26.33 | 26.05 | 26.33 | 26.33 | 1.23% | 9,459 |
| Jan 8, 2026 | 26.30 | 26.30 | 25.96 | 26.01 | 26.01 | -0.76% | 34,412 |
| Jan 7, 2026 | 26.40 | 26.40 | 26.20 | 26.21 | 26.21 | -0.94% | 20,084 |
| Jan 6, 2026 | 26.41 | 26.46 | 26.15 | 26.46 | 26.46 | 1.42% | 28,723 |
| Jan 5, 2026 | 25.81 | 26.09 | 25.49 | 26.09 | 26.09 | 1.72% | 18,635 |
| Jan 2, 2026 | 26.00 | 26.00 | 25.48 | 25.65 | 25.65 | 0.27% | 4,522 |
| Dec 31, 2025 | 25.57 | 25.59 | 25.44 | 25.58 | 25.43 | 0.51% | 29,431 |
| Dec 30, 2025 | 26.50 | 26.50 | 25.39 | 25.45 | 25.30 | -0.66% | 29,128 |
| Dec 29, 2025 | 25.70 | 25.70 | 25.35 | 25.62 | 25.47 | 0.08% | 45,445 |
| Dec 24, 2025 | 25.70 | 25.70 | 25.60 | 25.60 | 25.45 | 0.20% | 9,881 |
| Dec 23, 2025 | 25.56 | 25.66 | 25.51 | 25.55 | 25.40 | -0.04% | 26,873 |
| Dec 22, 2025 | 25.66 | 25.69 | 25.46 | 25.56 | 25.41 | 1.03% | 11,129 |
| Dec 19, 2025 | 25.12 | 25.39 | 25.12 | 25.30 | 25.15 | 0.72% | 10,005 |
| Dec 18, 2025 | 25.16 | 25.16 | 24.95 | 25.12 | 24.97 | 0.04% | 23,191 |
| Dec 17, 2025 | 25.31 | 25.33 | 25.00 | 25.11 | 24.96 | -0.52% | 111,862 |
| Dec 16, 2025 | 25.64 | 25.68 | 25.24 | 25.24 | 25.09 | -1.64% | 9,975 |
| Dec 15, 2025 | 26.00 | 26.10 | 25.40 | 25.66 | 25.51 | 0.31% | 39,471 |
| Dec 12, 2025 | 25.07 | 25.64 | 25.07 | 25.58 | 25.43 | 1.47% | 14,063 |
| Dec 11, 2025 | 25.50 | 25.53 | 25.10 | 25.21 | 25.06 | -0.24% | 28,732 |
| Dec 10, 2025 | 25.45 | 25.53 | 25.25 | 25.27 | 25.12 | -0.12% | 10,754 |
| Dec 9, 2025 | 25.26 | 25.42 | 25.26 | 25.30 | 25.15 | 0.44% | 82,106 |
| Dec 8, 2025 | 25.14 | 25.29 | 25.08 | 25.19 | 25.04 | 0.20% | 73,895 |
| Dec 5, 2025 | 25.44 | 25.44 | 25.08 | 25.14 | 24.99 | -1.18% | 11,194 |
| Dec 4, 2025 | 24.95 | 25.45 | 24.88 | 25.44 | 25.29 | 3.41% | 15,380 |
| Dec 3, 2025 | 24.89 | 25.02 | 24.60 | 24.60 | 24.45 | -0.77% | 23,301 |
| Dec 2, 2025 | 25.00 | 25.00 | 24.79 | 24.79 | 24.64 | -0.04% | 7,698 |
| Dec 1, 2025 | 25.12 | 25.23 | 24.80 | 24.80 | 24.65 | -0.92% | 23,537 |
| Nov 28, 2025 | 25.07 | 25.14 | 24.95 | 25.03 | 24.88 | -0.16% | 11,216 |
| Nov 27, 2025 | 25.08 | 25.24 | 25.06 | 25.07 | 24.92 | 0.40% | 37,727 |
| Nov 26, 2025 | 24.71 | 24.97 | 24.63 | 24.97 | 24.82 | 2.09% | 32,806 |
| Nov 25, 2025 | 24.57 | 24.76 | 24.35 | 24.46 | 24.31 | - | 39,764 |
| Nov 24, 2025 | 24.50 | 24.58 | 24.36 | 24.46 | 24.31 | 0.66% | 7,380 |
| Nov 21, 2025 | 24.08 | 24.49 | 23.64 | 24.30 | 24.15 | -1.30% | 52,095 |
| Nov 20, 2025 | 24.74 | 24.95 | 24.50 | 24.62 | 24.47 | 2.33% | 51,142 |
| Nov 19, 2025 | 24.23 | 24.33 | 23.93 | 24.06 | 23.92 | -0.70% | 36,030 |
| Nov 18, 2025 | 25.25 | 25.25 | 24.22 | 24.23 | 24.08 | -3.00% | 29,828 |
| Nov 17, 2025 | 25.10 | 25.19 | 24.88 | 24.98 | 24.83 | -0.20% | 22,868 |
| Nov 14, 2025 | 25.30 | 25.30 | 24.74 | 25.03 | 24.88 | -1.42% | 13,405 |
| Nov 13, 2025 | 25.28 | 25.39 | 25.18 | 25.39 | 25.24 | 1.52% | 20,843 |