Commonwealth Japan Fund (CNJFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.750
+0.080 (1.71%)
Apr 2, 2026, 8:05 AM EST
CNJFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.71% |
| Mar 31, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 3.09% |
| Mar 30, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Mar 27, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.31% |
| Mar 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.71% |
| Mar 25, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.19% |
| Mar 24, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.65% |
| Mar 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.45% |
| Mar 20, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -3.65% |
| Mar 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% |
| Mar 18, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.64% |
| Mar 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.52% |
| Mar 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.66% |
| Mar 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% |
| Mar 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% |
| Mar 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Mar 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% |
| Mar 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.07% |
| Mar 6, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.88% |
| Mar 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% |
| Mar 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% |
| Mar 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.61% |
| Mar 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.78% |
| Feb 27, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.40% |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% |
| Feb 25, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.80% |
| Feb 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.61% |
| Feb 23, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.41% |
| Feb 20, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.80% |
| Feb 19, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.02% |
| Feb 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% |
| Feb 17, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.20% |
| Feb 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.60% |
| Feb 12, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.40% |
| Feb 11, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.61% |
| Feb 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.71% |
| Feb 9, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.27% |
| Feb 6, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 3.05% |
| Feb 5, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.44% |
| Feb 4, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% |
| Feb 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.44% |
| Feb 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.44% |
| Jan 30, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% |
| Jan 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% |
| Jan 28, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.96% |
| Jan 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% |
| Jan 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.66% |
| Jan 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.78% |
| Jan 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.44% |
| Jan 21, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.45% |