Skip to main content
Abrdn Japan Equity Fund Inc (JEQ)
NYSE: JEQ · Real-Time Price · USD
5.73
+0.02 (0.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

Abrdn Japan Equity Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20245.675.755.665.735.730.35%60,077
Dec 19, 20245.765.765.685.715.710.53%122,190
Dec 18, 20245.795.845.665.685.68-2.24%56,442
Dec 17, 20245.795.815.775.815.81-31,377
Dec 16, 20245.835.835.805.815.81-0.68%33,903
Dec 13, 20245.865.875.825.855.85-0.85%90,682
Dec 12, 20245.915.935.885.905.90-0.51%120,700
Dec 11, 20245.935.975.935.935.930.59%70,396
Dec 10, 20245.975.975.885.905.90-1.75%76,334
Dec 9, 20245.986.035.986.006.00-0.17%27,124
Dec 6, 20245.986.055.986.016.010.08%46,701
Dec 5, 20245.996.015.986.016.010.25%32,512
Dec 4, 20246.026.025.995.995.99-0.33%11,014
Dec 3, 20245.986.025.976.016.011.52%86,046
Dec 2, 20245.885.925.885.925.921.54%56,584
Nov 29, 20245.825.855.815.835.831.75%25,884
Nov 27, 20245.735.745.725.735.730.35%15,949
Nov 26, 20245.775.775.685.715.71-0.61%36,322
Nov 25, 20245.735.845.735.755.750.97%25,284
Nov 22, 20245.665.695.655.695.690.18%53,285
Nov 21, 20245.665.745.655.685.68-0.87%23,518
Nov 20, 20245.755.765.715.735.61-1.21%25,292
Nov 19, 20245.775.815.775.805.68-0.34%16,777
Nov 18, 20245.835.835.825.825.700.17%936
Nov 15, 20245.835.875.805.815.69-0.68%18,781
Nov 14, 20245.805.855.805.855.730.86%7,298
Nov 13, 20245.865.875.795.805.68-1.36%19,308
Nov 12, 20245.995.995.795.885.76-1.84%39,294
Nov 11, 20245.975.995.965.995.871.01%9,054
Nov 8, 20245.915.945.915.935.81-0.50%26,420
Nov 7, 20245.935.975.935.965.840.85%20,392
Nov 6, 20245.955.975.895.915.79-0.17%17,654
Nov 5, 20245.875.945.845.925.801.37%6,955
Nov 4, 20245.815.865.815.845.720.34%1,597
Nov 1, 20245.815.885.815.825.700.17%16,399
Oct 31, 20245.855.855.775.815.69-1.02%23,309
Oct 30, 20245.925.925.855.875.75-0.17%2,922
Oct 29, 20245.825.885.825.885.761.33%8,436
Oct 28, 20245.795.835.795.805.681.10%13,703
Oct 25, 20245.755.875.745.745.62-17,784
Oct 24, 20245.795.825.725.745.62-81,257
Oct 23, 20245.795.795.705.745.62-1.88%37,642
Oct 22, 20245.885.915.845.855.73-1.35%136,499
Oct 21, 20246.016.055.925.935.81-1.50%38,418
Oct 18, 20246.086.086.026.025.90-0.66%19,908
Oct 17, 20246.156.156.066.065.94-0.82%6,885
Oct 16, 20246.096.146.096.115.980.49%27,578
Oct 15, 20246.296.296.076.085.95-1.62%32,012
Oct 14, 20246.276.276.186.186.05-10,224
Oct 11, 20246.146.296.146.186.050.16%11,579
Oct 10, 20246.156.266.156.176.040.31%9,225
Oct 9, 20246.156.286.156.156.02-0.63%9,008
Oct 8, 20246.186.286.156.196.060.65%24,584
Oct 7, 20246.226.396.156.156.02-1.84%22,142
Oct 4, 20246.236.286.236.276.141.21%14,008
Oct 3, 20246.186.246.166.196.06-0.80%37,353
Oct 2, 20246.226.256.196.246.11-0.79%15,366
Oct 1, 20246.306.396.256.296.160.64%39,654
Sep 30, 20246.196.306.196.256.120.64%18,906
Sep 27, 20246.216.296.176.216.08-0.48%83,011
Sep 26, 20246.276.296.236.246.111.79%20,415
Sep 25, 20246.146.246.126.136.000.49%8,595
Sep 24, 20246.136.146.106.105.97-1.29%4,539
Sep 23, 20246.176.206.166.186.050.32%34,446
Sep 20, 20246.186.206.146.166.03-0.16%38,381
Sep 19, 20246.116.216.116.176.042.15%44,253
Sep 18, 20246.186.186.046.045.92-0.82%17,010
Sep 17, 20246.056.146.056.095.960.16%54,301
Sep 16, 20246.006.116.006.085.951.16%34,508
Sep 13, 20246.016.055.996.015.890.17%25,723
Sep 12, 20246.076.075.946.005.880.33%51,355
Sep 11, 20245.996.125.935.985.86-77,993
Sep 10, 20246.056.105.955.985.86-0.66%72,753
Sep 9, 20245.976.055.976.025.902.21%19,650
Sep 6, 20246.046.055.885.895.77-2.97%132,635
Sep 5, 20246.066.126.066.075.940.83%29,578
Sep 4, 20246.036.096.016.025.90-1.31%44,005
Sep 3, 20246.186.186.106.105.97-1.76%28,360
Aug 30, 20246.186.266.176.216.080.96%10,811
Aug 29, 20246.196.206.146.156.020.49%14,345
Aug 28, 20246.156.196.126.125.99-97,271
Aug 27, 20246.106.176.106.125.990.82%80,752
Aug 26, 20246.156.186.076.075.94-1.62%51,567
Aug 23, 20246.096.176.096.176.040.49%92,719
Aug 22, 20246.116.296.116.145.900.99%88,273
Aug 21, 20246.096.156.056.085.840.33%72,694
Aug 20, 20246.136.136.056.065.82-0.33%18,776
Aug 19, 20246.076.086.016.085.841.08%60,689
Aug 16, 20246.046.045.996.025.780.59%66,298
Aug 15, 20245.976.045.975.985.751.36%26,061
Aug 14, 20245.885.925.885.905.670.17%64,582
Aug 13, 20245.795.905.795.895.662.79%157,464
Aug 12, 20245.685.805.685.735.50-37,724
Aug 9, 20245.675.765.665.735.501.06%190,316
Aug 8, 20245.635.705.625.675.451.43%35,329
Aug 7, 20245.555.715.535.595.372.38%205,396
Aug 6, 20245.395.515.365.465.250.18%567,414
Aug 5, 20245.275.495.275.455.24-3.54%93,360
Aug 2, 20245.775.785.605.655.43-4.72%67,825
Aug 1, 20246.016.155.875.935.70-4.20%143,680