Abrdn Japan Equity Fund Inc (JEQ)
NYSE: JEQ · Real-Time Price · USD
7.50
+0.03 (0.40%)
Jul 3, 2025, 1:00 PM - Market closed
Abrdn Japan Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 0.40% | 9,642 |
| Jul 2, 2025 | 7.48 | 7.53 | 7.44 | 7.47 | 7.47 | -0.40% | 19,074 |
| Jul 1, 2025 | 7.54 | 7.55 | 7.50 | 7.50 | 7.50 | -0.53% | 32,460 |
| Jun 30, 2025 | 7.57 | 7.62 | 7.50 | 7.54 | 7.54 | 0.13% | 35,250 |
| Jun 27, 2025 | 7.42 | 7.55 | 7.42 | 7.53 | 7.53 | 2.03% | 15,688 |
| Jun 26, 2025 | 7.31 | 7.41 | 7.31 | 7.38 | 7.38 | 1.65% | 26,319 |
| Jun 25, 2025 | 7.25 | 7.27 | 7.22 | 7.26 | 7.26 | 0.14% | 13,982 |
| Jun 24, 2025 | 7.12 | 7.25 | 7.12 | 7.25 | 7.25 | 2.76% | 33,623 |
| Jun 23, 2025 | 7.07 | 7.09 | 6.94 | 7.06 | 7.06 | -1.05% | 89,336 |
| Jun 20, 2025 | 7.21 | 7.21 | 7.11 | 7.13 | 7.13 | -0.83% | 11,868 |
| Jun 18, 2025 | 7.21 | 7.21 | 7.11 | 7.19 | 7.19 | 1.55% | 58,734 |
| Jun 17, 2025 | 7.23 | 7.23 | 7.08 | 7.08 | 7.08 | -1.80% | 24,515 |
| Jun 16, 2025 | 7.20 | 7.24 | 7.20 | 7.21 | 7.21 | 0.42% | 14,335 |
| Jun 13, 2025 | 7.87 | 7.87 | 7.18 | 7.18 | 7.18 | -1.24% | 47,695 |
| Jun 12, 2025 | 7.26 | 7.31 | 7.26 | 7.27 | 7.27 | 0.64% | 8,682 |
| Jun 11, 2025 | 7.26 | 7.27 | 7.22 | 7.22 | 7.22 | -0.36% | 32,627 |
| Jun 10, 2025 | 7.24 | 7.27 | 7.24 | 7.25 | 7.25 | 0.55% | 13,278 |
| Jun 9, 2025 | 7.24 | 7.26 | 7.20 | 7.21 | 7.21 | -0.69% | 36,318 |
| Jun 6, 2025 | 7.21 | 7.27 | 7.21 | 7.26 | 7.26 | 0.83% | 12,382 |
| Jun 5, 2025 | 7.21 | 7.22 | 7.16 | 7.20 | 7.20 | -0.69% | 44,696 |
| Jun 4, 2025 | 7.36 | 7.36 | 7.20 | 7.25 | 7.25 | -0.41% | 33,257 |
| Jun 3, 2025 | 7.25 | 7.28 | 7.21 | 7.28 | 7.28 | 0.21% | 36,216 |
| Jun 2, 2025 | 7.19 | 7.28 | 7.19 | 7.27 | 7.27 | 1.32% | 43,006 |
| May 30, 2025 | 7.17 | 7.20 | 7.16 | 7.17 | 7.17 | 0.28% | 15,594 |
| May 29, 2025 | 7.14 | 7.17 | 7.13 | 7.15 | 7.15 | 0.70% | 38,412 |
| May 28, 2025 | 7.09 | 7.17 | 7.08 | 7.10 | 7.10 | -0.70% | 110,514 |
| May 27, 2025 | 7.04 | 7.21 | 7.04 | 7.15 | 7.15 | 2.00% | 50,706 |
| May 23, 2025 | 6.95 | 7.03 | 6.95 | 7.01 | 7.01 | 0.86% | 71,731 |
| May 22, 2025 | 6.94 | 6.96 | 6.94 | 6.95 | 6.95 | -0.43% | 7,170 |
| May 21, 2025 | 6.97 | 7.05 | 6.96 | 6.98 | 6.98 | -0.85% | 66,091 |
| May 20, 2025 | 7.01 | 7.05 | 7.00 | 7.04 | 7.04 | 0.72% | 250,924 |
| May 19, 2025 | 6.99 | 7.01 | 6.97 | 6.99 | 6.99 | -0.71% | 63,505 |
| May 16, 2025 | 6.95 | 7.04 | 6.92 | 7.04 | 7.04 | 1.88% | 62,640 |
| May 15, 2025 | 6.92 | 6.96 | 6.91 | 6.91 | 6.91 | -0.14% | 81,010 |
| May 14, 2025 | 7.00 | 7.00 | 6.88 | 6.92 | 6.92 | -1.42% | 139,279 |
| May 13, 2025 | 6.97 | 7.02 | 6.97 | 7.02 | 7.02 | 0.29% | 105,597 |
| May 12, 2025 | 7.00 | 7.03 | 6.96 | 7.00 | 7.00 | 1.08% | 47,990 |
| May 9, 2025 | 6.92 | 6.94 | 6.90 | 6.93 | 6.93 | 0.51% | 92,892 |
| May 8, 2025 | 6.89 | 6.91 | 6.86 | 6.89 | 6.89 | 0.58% | 50,003 |
| May 7, 2025 | 6.84 | 6.86 | 6.81 | 6.85 | 6.85 | -0.58% | 28,171 |
| May 6, 2025 | 6.88 | 6.90 | 6.86 | 6.89 | 6.89 | 0.15% | 66,983 |
| May 5, 2025 | 6.83 | 6.89 | 6.83 | 6.88 | 6.88 | 1.03% | 92,091 |
| May 2, 2025 | 6.81 | 6.82 | 6.78 | 6.81 | 6.81 | 0.89% | 32,054 |
| May 1, 2025 | 6.77 | 6.81 | 6.73 | 6.75 | 6.75 | 0.45% | 64,564 |
| Apr 30, 2025 | 6.66 | 6.76 | 6.65 | 6.72 | 6.72 | -0.15% | 75,986 |
| Apr 29, 2025 | 6.67 | 6.76 | 6.67 | 6.73 | 6.73 | 0.45% | 47,286 |
| Apr 28, 2025 | 6.63 | 6.72 | 6.63 | 6.70 | 6.70 | 0.75% | 97,842 |
| Apr 25, 2025 | 6.65 | 6.67 | 6.54 | 6.65 | 6.65 | - | 388,758 |
| Apr 24, 2025 | 6.55 | 6.65 | 6.51 | 6.65 | 6.65 | 1.06% | 56,551 |
| Apr 23, 2025 | 6.52 | 6.59 | 6.52 | 6.58 | 6.58 | 1.54% | 102,316 |