Commonwealth Japan Fund (CNJFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.930
-0.010 (-0.20%)
Feb 18, 2026, 8:05 AM EST
CNJFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| 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% |
| Jan 20, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.54% |
| Jan 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.22% |
| Jan 15, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Jan 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.79% |
| Jan 13, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.97% |
| Jan 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% |
| Jan 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% |
| Jan 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.67% |
| Jan 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.67% |
| Jan 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% |
| Jan 5, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.06% |
| Jan 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% |
| Dec 31, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Dec 30, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.68% |
| Dec 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.69% |
| Dec 26, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% |
| Dec 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% |
| Dec 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% |
| Dec 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.46% |
| Dec 19, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% |
| Dec 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.16% |
| Dec 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.15% |
| Dec 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% |
| Dec 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% |
| Dec 12, 2025 | 4.33 | 4.33 | 4.33 | 4.38 | 4.33 | -0.23% |
| Dec 11, 2025 | 4.34 | 4.34 | 4.34 | 4.39 | 4.34 | - |
| Dec 10, 2025 | 4.34 | 4.34 | 4.34 | 4.39 | 4.34 | 1.15% |
| Dec 9, 2025 | 4.29 | 4.29 | 4.29 | 4.34 | 4.29 | -0.69% |
| Dec 8, 2025 | 4.32 | 4.32 | 4.32 | 4.37 | 4.32 | 0.23% |
| Dec 5, 2025 | 4.31 | 4.31 | 4.31 | 4.36 | 4.31 | -1.13% |
| Dec 4, 2025 | 4.36 | 4.36 | 4.36 | 4.41 | 4.36 | 1.61% |