Abrdn Japan Equity Fund Inc (JEQ)
NYSE: JEQ · Real-Time Price · USD
8.25
+0.19 (2.36%)
At close: Sep 5, 2025, 4:00 PM
8.25
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT

Abrdn Japan Equity Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20258.158.368.158.30-2.98%14,255
Sep 4, 20258.078.078.018.068.061.00%45,440
Sep 3, 20257.918.027.917.987.98-45,158
Sep 2, 20257.968.037.827.987.98-1.36%38,887
Aug 29, 20258.128.148.048.098.09-1.34%267,211
Aug 28, 20258.138.218.088.208.200.86%73,887
Aug 27, 20258.158.158.078.138.130.25%246,932
Aug 26, 20258.128.148.078.118.11-0.61%14,241
Aug 25, 20258.228.258.138.168.16-0.37%271,588
Aug 22, 20258.098.248.018.198.191.49%99,022
Aug 21, 20258.088.168.058.078.07-0.49%314,795
Aug 20, 20258.118.148.078.118.11-0.49%127,027
Aug 19, 20258.128.178.128.158.15-49,572
Aug 18, 20258.138.178.128.158.150.62%53,049
Aug 15, 20258.018.158.018.108.101.89%271,311
Aug 14, 20258.098.097.957.957.95-2.69%321,525
Aug 13, 20258.198.298.158.178.170.62%303,310
Aug 12, 20258.108.188.048.128.121.88%442,654
Aug 11, 20258.048.077.977.977.97-0.50%423,739
Aug 8, 20257.948.027.928.018.011.91%69,035
Aug 7, 20257.857.897.847.867.861.03%46,481
Aug 6, 20257.647.807.647.787.781.30%43,927
Aug 5, 20257.667.707.637.687.680.39%229,405
Aug 4, 20257.657.677.617.657.652.00%131,104
Aug 1, 20257.507.517.467.507.50-0.13%28,640
Jul 31, 20257.557.567.507.517.51-0.13%27,558
Jul 30, 20257.507.557.477.527.520.94%39,079
Jul 29, 20257.417.457.407.457.45-34,132
Jul 28, 20257.577.577.447.457.45-1.97%59,826
Jul 25, 20257.517.607.517.607.600.13%28,498
Jul 24, 20257.697.717.577.597.59-1.43%239,854
Jul 23, 20257.577.737.577.707.704.72%190,793
Jul 22, 20257.377.387.307.357.350.45%134,847
Jul 21, 20257.277.347.277.327.320.97%46,577
Jul 18, 20257.267.287.227.257.25-0.14%38,084
Jul 17, 20257.217.287.217.267.260.83%29,873
Jul 16, 20257.187.207.167.207.20-82,510
Jul 15, 20257.217.237.207.207.20-0.69%6,230
Jul 14, 20257.247.287.227.257.25-0.14%56,892
Jul 11, 20257.277.307.257.267.26-0.82%26,735
Jul 10, 20257.307.357.297.327.32-0.41%44,127
Jul 9, 20257.337.357.307.357.350.96%4,543
Jul 8, 20257.287.297.247.287.280.28%24,551
Jul 7, 20257.387.407.267.267.26-3.20%65,500
Jul 3, 20257.477.507.477.507.500.40%9,642
Jul 2, 20257.487.537.447.477.47-0.40%19,074
Jul 1, 20257.547.557.507.507.50-0.53%32,460
Jun 30, 20257.577.627.507.547.540.13%35,250
Jun 27, 20257.427.557.427.537.532.03%15,688
Jun 26, 20257.317.417.317.387.381.65%26,319