Abrdn Japan Equity Fund Inc (JEQ)
NYSE: JEQ · Real-Time Price · USD
5.79
-0.02 (-0.34%)
Feb 21, 2025, 4:00 PM EST - Market closed
Abrdn Japan Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.82 | 5.82 | 5.79 | 5.79 | 5.79 | -2.20% | 44,557 |
| Feb 20, 2025 | 5.95 | 5.95 | 5.92 | 5.92 | 5.81 | -0.17% | 22,629 |
| Feb 19, 2025 | 5.93 | 5.97 | 5.93 | 5.93 | 5.82 | -1.17% | 36,539 |
| Feb 18, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 5.89 | 1.01% | 50,653 |
| Feb 14, 2025 | 5.97 | 5.97 | 5.94 | 5.94 | 5.83 | - | 17,325 |
| Feb 13, 2025 | 5.93 | 6.00 | 5.86 | 5.94 | 5.83 | 0.17% | 50,083 |
| Feb 12, 2025 | 5.85 | 5.93 | 5.81 | 5.93 | 5.82 | 0.68% | 243,779 |
| Feb 11, 2025 | 5.91 | 5.92 | 5.87 | 5.89 | 5.78 | -0.17% | 16,824 |
| Feb 10, 2025 | 5.94 | 5.95 | 5.86 | 5.90 | 5.79 | -0.34% | 26,540 |
| Feb 7, 2025 | 5.93 | 5.93 | 5.89 | 5.92 | 5.81 | -0.50% | 45,288 |
| Feb 6, 2025 | 5.93 | 5.96 | 5.90 | 5.95 | 5.84 | 0.34% | 23,035 |
| Feb 5, 2025 | 5.89 | 5.93 | 5.87 | 5.93 | 5.82 | 1.02% | 51,059 |
| Feb 4, 2025 | 5.84 | 5.87 | 5.80 | 5.87 | 5.76 | 0.69% | 36,848 |
| Feb 3, 2025 | 5.75 | 5.84 | 5.67 | 5.83 | 5.72 | 0.52% | 95,847 |
| Jan 31, 2025 | 5.86 | 5.89 | 5.79 | 5.80 | 5.69 | -1.19% | 35,263 |
| Jan 30, 2025 | 5.86 | 5.88 | 5.81 | 5.87 | 5.76 | 1.21% | 42,694 |
| Jan 29, 2025 | 5.84 | 5.85 | 5.76 | 5.80 | 5.69 | -0.85% | 13,272 |
| Jan 28, 2025 | 5.85 | 5.85 | 5.78 | 5.85 | 5.74 | 1.04% | 17,013 |
| Jan 27, 2025 | 5.80 | 5.80 | 5.74 | 5.79 | 5.68 | -1.19% | 33,648 |
| Jan 24, 2025 | 5.80 | 5.87 | 5.80 | 5.86 | 5.75 | 1.23% | 18,854 |
| Jan 23, 2025 | 5.76 | 5.79 | 5.76 | 5.79 | 5.68 | 0.50% | 24,896 |
| Jan 22, 2025 | 5.75 | 5.77 | 5.74 | 5.76 | 5.65 | 1.05% | 10,298 |
| Jan 21, 2025 | 5.68 | 5.76 | 5.68 | 5.70 | 5.59 | 0.71% | 145,165 |
| Jan 17, 2025 | 5.63 | 5.68 | 5.63 | 5.66 | 5.55 | 0.89% | 5,627 |
| Jan 16, 2025 | 5.66 | 5.66 | 5.61 | 5.61 | 5.51 | -0.71% | 14,408 |
| Jan 15, 2025 | 5.67 | 5.73 | 5.63 | 5.65 | 5.55 | 0.71% | 83,276 |
| Jan 14, 2025 | 5.63 | 5.64 | 5.59 | 5.61 | 5.51 | -0.53% | 27,413 |
| Jan 13, 2025 | 5.62 | 5.64 | 5.61 | 5.64 | 5.54 | 0.36% | 37,422 |
| Jan 10, 2025 | 5.67 | 5.68 | 5.61 | 5.62 | 5.52 | -2.94% | 34,713 |
| Jan 8, 2025 | 5.75 | 5.79 | 5.72 | 5.79 | 5.68 | 0.35% | 34,927 |
| Jan 7, 2025 | 5.79 | 5.81 | 5.77 | 5.77 | 5.66 | -0.35% | 18,228 |
| Jan 6, 2025 | 5.77 | 5.80 | 5.77 | 5.79 | 5.68 | 0.35% | 13,771 |
| Jan 3, 2025 | 5.74 | 5.77 | 5.71 | 5.77 | 5.66 | 0.52% | 11,190 |
| Jan 2, 2025 | 5.78 | 5.78 | 5.71 | 5.74 | 5.63 | -0.17% | 23,100 |
| Dec 31, 2024 | 5.76 | 5.76 | 5.73 | 5.75 | 5.64 | 0.35% | 11,463 |
| Dec 30, 2024 | 5.72 | 5.74 | 5.71 | 5.73 | 5.62 | -1.04% | 36,431 |
| Dec 27, 2024 | 5.81 | 5.87 | 5.73 | 5.79 | 5.68 | 0.17% | 83,844 |
| Dec 26, 2024 | 5.73 | 5.79 | 5.73 | 5.78 | 5.67 | 1.14% | 17,507 |
| Dec 24, 2024 | 5.66 | 5.73 | 5.66 | 5.72 | 5.61 | 0.30% | 7,170 |
| Dec 23, 2024 | 5.58 | 5.70 | 5.58 | 5.70 | 5.59 | -0.56% | 23,584 |
| Dec 20, 2024 | 5.67 | 5.75 | 5.66 | 5.73 | 5.62 | 0.35% | 60,077 |
| Dec 19, 2024 | 5.76 | 5.76 | 5.68 | 5.71 | 5.60 | 0.53% | 122,190 |
| Dec 18, 2024 | 5.79 | 5.84 | 5.66 | 5.68 | 5.57 | -2.24% | 56,442 |
| Dec 17, 2024 | 5.79 | 5.81 | 5.77 | 5.81 | 5.70 | - | 31,377 |
| Dec 16, 2024 | 5.83 | 5.83 | 5.80 | 5.81 | 5.70 | -0.68% | 33,903 |
| Dec 13, 2024 | 5.86 | 5.87 | 5.82 | 5.85 | 5.74 | -0.85% | 90,682 |
| Dec 12, 2024 | 5.91 | 5.93 | 5.88 | 5.90 | 5.79 | -0.51% | 120,700 |
| Dec 11, 2024 | 5.93 | 5.97 | 5.93 | 5.93 | 5.82 | 0.59% | 70,396 |
| Dec 10, 2024 | 5.97 | 5.97 | 5.88 | 5.90 | 5.79 | -1.75% | 76,334 |
| Dec 9, 2024 | 5.98 | 6.03 | 5.98 | 6.00 | 5.89 | -0.17% | 27,124 |
| Dec 6, 2024 | 5.98 | 6.05 | 5.98 | 6.01 | 5.90 | 0.08% | 46,701 |
| Dec 5, 2024 | 5.99 | 6.01 | 5.98 | 6.01 | 5.89 | 0.25% | 32,512 |
| Dec 4, 2024 | 6.02 | 6.02 | 5.99 | 5.99 | 5.88 | -0.33% | 11,014 |
| Dec 3, 2024 | 5.98 | 6.02 | 5.97 | 6.01 | 5.90 | 1.52% | 86,046 |
| Dec 2, 2024 | 5.88 | 5.92 | 5.88 | 5.92 | 5.81 | 1.54% | 56,584 |
| Nov 29, 2024 | 5.82 | 5.85 | 5.81 | 5.83 | 5.72 | 1.75% | 25,884 |
| Nov 27, 2024 | 5.73 | 5.74 | 5.72 | 5.73 | 5.62 | 0.35% | 15,949 |
| Nov 26, 2024 | 5.77 | 5.77 | 5.68 | 5.71 | 5.60 | -0.61% | 36,322 |
| Nov 25, 2024 | 5.73 | 5.84 | 5.73 | 5.75 | 5.64 | 0.97% | 25,284 |
| Nov 22, 2024 | 5.66 | 5.69 | 5.65 | 5.69 | 5.58 | 0.18% | 53,285 |
| Nov 21, 2024 | 5.66 | 5.74 | 5.65 | 5.68 | 5.57 | -0.87% | 23,518 |
| Nov 20, 2024 | 5.75 | 5.76 | 5.71 | 5.73 | 5.51 | -1.21% | 25,292 |
| Nov 19, 2024 | 5.77 | 5.81 | 5.77 | 5.80 | 5.57 | -0.34% | 16,777 |
| Nov 18, 2024 | 5.83 | 5.83 | 5.82 | 5.82 | 5.59 | 0.17% | 936 |
| Nov 15, 2024 | 5.83 | 5.87 | 5.80 | 5.81 | 5.58 | -0.68% | 18,781 |
| Nov 14, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.62 | 0.86% | 7,298 |
| Nov 13, 2024 | 5.86 | 5.87 | 5.79 | 5.80 | 5.57 | -1.36% | 19,308 |
| Nov 12, 2024 | 5.99 | 5.99 | 5.79 | 5.88 | 5.65 | -1.84% | 39,294 |
| Nov 11, 2024 | 5.97 | 5.99 | 5.96 | 5.99 | 5.76 | 1.01% | 9,054 |
| Nov 8, 2024 | 5.91 | 5.94 | 5.91 | 5.93 | 5.70 | -0.50% | 26,420 |
| Nov 7, 2024 | 5.93 | 5.97 | 5.93 | 5.96 | 5.73 | 0.85% | 20,392 |
| Nov 6, 2024 | 5.95 | 5.97 | 5.89 | 5.91 | 5.68 | -0.17% | 17,654 |
| Nov 5, 2024 | 5.87 | 5.94 | 5.84 | 5.92 | 5.69 | 1.37% | 6,955 |
| Nov 4, 2024 | 5.81 | 5.86 | 5.81 | 5.84 | 5.61 | 0.34% | 1,597 |
| Nov 1, 2024 | 5.81 | 5.88 | 5.81 | 5.82 | 5.59 | 0.17% | 16,399 |
| Oct 31, 2024 | 5.85 | 5.85 | 5.77 | 5.81 | 5.58 | -1.02% | 23,309 |
| Oct 30, 2024 | 5.92 | 5.92 | 5.85 | 5.87 | 5.64 | -0.17% | 2,922 |
| Oct 29, 2024 | 5.82 | 5.88 | 5.82 | 5.88 | 5.65 | 1.33% | 8,436 |
| Oct 28, 2024 | 5.79 | 5.83 | 5.79 | 5.80 | 5.58 | 1.10% | 13,703 |
| Oct 25, 2024 | 5.75 | 5.87 | 5.74 | 5.74 | 5.52 | - | 17,784 |
| Oct 24, 2024 | 5.79 | 5.82 | 5.72 | 5.74 | 5.52 | - | 81,257 |
| Oct 23, 2024 | 5.79 | 5.79 | 5.70 | 5.74 | 5.52 | -1.88% | 37,642 |
| Oct 22, 2024 | 5.88 | 5.91 | 5.84 | 5.85 | 5.62 | -1.35% | 136,499 |
| Oct 21, 2024 | 6.01 | 6.05 | 5.92 | 5.93 | 5.70 | -1.50% | 38,418 |
| Oct 18, 2024 | 6.08 | 6.08 | 6.02 | 6.02 | 5.79 | -0.66% | 19,908 |
| Oct 17, 2024 | 6.15 | 6.15 | 6.06 | 6.06 | 5.82 | -0.82% | 6,885 |
| Oct 16, 2024 | 6.09 | 6.14 | 6.09 | 6.11 | 5.87 | 0.49% | 27,578 |
| Oct 15, 2024 | 6.29 | 6.29 | 6.07 | 6.08 | 5.84 | -1.62% | 32,012 |
| Oct 14, 2024 | 6.27 | 6.27 | 6.18 | 6.18 | 5.94 | - | 10,224 |
| Oct 11, 2024 | 6.14 | 6.29 | 6.14 | 6.18 | 5.94 | 0.16% | 11,579 |
| Oct 10, 2024 | 6.15 | 6.26 | 6.15 | 6.17 | 5.93 | 0.31% | 9,225 |
| Oct 9, 2024 | 6.15 | 6.28 | 6.15 | 6.15 | 5.91 | -0.63% | 9,008 |
| Oct 8, 2024 | 6.18 | 6.28 | 6.15 | 6.19 | 5.95 | 0.65% | 24,584 |
| Oct 7, 2024 | 6.22 | 6.39 | 6.15 | 6.15 | 5.91 | -1.84% | 22,142 |
| Oct 4, 2024 | 6.23 | 6.28 | 6.23 | 6.27 | 6.02 | 1.21% | 14,008 |
| Oct 3, 2024 | 6.18 | 6.24 | 6.16 | 6.19 | 5.95 | -0.80% | 37,353 |
| Oct 2, 2024 | 6.22 | 6.25 | 6.19 | 6.24 | 6.00 | -0.79% | 15,366 |
| Oct 1, 2024 | 6.30 | 6.39 | 6.25 | 6.29 | 6.05 | 0.64% | 39,654 |
| Sep 30, 2024 | 6.19 | 6.30 | 6.19 | 6.25 | 6.01 | 0.64% | 18,906 |
| Sep 27, 2024 | 6.21 | 6.29 | 6.17 | 6.21 | 5.97 | -0.48% | 83,011 |