Rydex Japan 2x Strategy Fund Class A (RYJSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
203.73
+0.29 (0.14%)
At close: Dec 5, 2025
RYJSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 203.73 | 203.73 | 203.73 | 203.73 | 203.73 | 0.14% |
| Dec 4, 2025 | 203.44 | 203.44 | 203.44 | 203.44 | 203.44 | 2.90% |
| Dec 3, 2025 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | 2.10% |
| Dec 2, 2025 | 193.64 | 193.64 | 193.64 | 193.64 | 193.64 | -0.24% |
| Dec 1, 2025 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -2.04% |
| Nov 28, 2025 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | 0.66% |
| Nov 26, 2025 | 196.86 | 196.86 | 196.86 | 196.86 | 196.86 | 3.53% |
| Nov 25, 2025 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | -0.63% |
| Nov 24, 2025 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | 2.31% |
| Nov 21, 2025 | 187.04 | 187.04 | 187.04 | 187.04 | 187.04 | 2.89% |
| Nov 20, 2025 | 181.78 | 181.78 | 181.78 | 181.78 | 181.78 | -4.15% |
| Nov 19, 2025 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | -0.05% |
| Nov 18, 2025 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | -4.21% |
| Nov 17, 2025 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | -3.57% |
| Nov 14, 2025 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | 1.40% |
| Nov 13, 2025 | 202.62 | 202.62 | 202.62 | 202.62 | 202.62 | -4.31% |
| Nov 12, 2025 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | -0.34% |
| Nov 11, 2025 | 212.47 | 212.47 | 212.47 | 212.47 | 212.47 | -0.68% |
| Nov 10, 2025 | 213.92 | 213.92 | 213.92 | 213.92 | 213.92 | 2.57% |
| Nov 7, 2025 | 208.55 | 208.55 | 208.55 | 208.55 | 208.55 | 0.20% |
| Nov 6, 2025 | 208.14 | 208.14 | 208.14 | 208.14 | 208.14 | -2.41% |
| Nov 5, 2025 | 213.29 | 213.29 | 213.29 | 213.29 | 213.29 | -0.65% |
| Nov 4, 2025 | 214.68 | 214.68 | 214.68 | 214.68 | 214.68 | -4.50% |
| Nov 3, 2025 | 224.79 | 224.79 | 224.79 | 224.79 | 224.79 | 0.98% |
| Oct 31, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 3.63% |
| Oct 30, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -0.93% |
| Oct 29, 2025 | 216.81 | 216.81 | 216.81 | 216.81 | 216.81 | 0.65% |
| Oct 28, 2025 | 215.41 | 215.41 | 215.41 | 215.41 | 215.41 | 1.98% |
| Oct 27, 2025 | 211.23 | 211.23 | 211.23 | 211.23 | 211.23 | 3.66% |
| Oct 24, 2025 | 203.78 | 203.78 | 203.78 | 203.78 | 203.78 | 1.81% |
| Oct 23, 2025 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | -0.11% |
| Oct 22, 2025 | 200.37 | 200.37 | 200.37 | 200.37 | 200.37 | -2.22% |
| Oct 21, 2025 | 204.92 | 204.92 | 204.92 | 204.92 | 204.92 | -2.93% |
| Oct 20, 2025 | 211.11 | 211.11 | 211.11 | 211.11 | 211.11 | 5.39% |
| Oct 17, 2025 | 200.31 | 200.31 | 200.31 | 200.31 | 200.31 | 0.92% |
| Oct 16, 2025 | 198.49 | 198.49 | 198.49 | 198.49 | 198.49 | 1.17% |
| Oct 15, 2025 | 196.19 | 196.19 | 196.19 | 196.19 | 196.19 | 4.88% |
| Oct 14, 2025 | 187.06 | 187.06 | 187.06 | 187.06 | 187.06 | 0.69% |
| Oct 13, 2025 | 185.77 | 185.77 | 185.77 | 185.77 | 185.77 | 3.41% |
| Oct 10, 2025 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | -8.86% |
| Oct 9, 2025 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 1.70% |
| Oct 8, 2025 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | -0.56% |
| Oct 7, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | -4.50% |
| Oct 6, 2025 | 204.09 | 204.09 | 204.09 | 204.09 | 204.09 | 7.30% |
| Oct 3, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | 3.83% |
| Oct 2, 2025 | 183.19 | 183.19 | 183.19 | 183.19 | 183.19 | 0.92% |
| Oct 1, 2025 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | 0.87% |
| Sep 30, 2025 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | -0.38% |
| Sep 29, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | 1.32% |
| Sep 26, 2025 | 178.29 | 178.29 | 178.29 | 178.29 | 178.29 | -0.69% |