Abrdn Japan Equity Fund Inc (JEQ)
NYSE: JEQ · Real-Time Price · USD
6.50
-0.09 (-1.34%)
Mar 31, 2025, 3:59 PM EDT - Market closed
Abrdn Japan Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.51 | 6.51 | 6.46 | 6.48 | - | -1.67% | 21,704 |
| Mar 28, 2025 | 6.63 | 6.63 | 6.53 | 6.59 | 6.59 | -1.64% | 62,316 |
| Mar 27, 2025 | 6.73 | 6.73 | 6.65 | 6.70 | 6.70 | 0.15% | 44,807 |
| Mar 26, 2025 | 6.66 | 6.74 | 6.65 | 6.69 | 6.69 | -0.89% | 72,143 |
| Mar 25, 2025 | 6.75 | 6.76 | 6.71 | 6.75 | 6.75 | 0.37% | 140,508 |
| Mar 24, 2025 | 6.65 | 6.73 | 6.65 | 6.73 | 6.73 | -0.15% | 90,940 |
| Mar 21, 2025 | 6.71 | 6.75 | 6.69 | 6.74 | 6.74 | -0.07% | 78,802 |
| Mar 20, 2025 | 6.71 | 6.74 | 6.66 | 6.74 | 6.74 | 0.15% | 38,119 |
| Mar 19, 2025 | 6.67 | 6.77 | 6.65 | 6.73 | 6.73 | 1.36% | 401,837 |
| Mar 18, 2025 | 6.65 | 6.66 | 6.58 | 6.64 | 6.64 | - | 95,917 |
| Mar 17, 2025 | 6.47 | 6.66 | 6.47 | 6.64 | 6.64 | 3.03% | 207,345 |
| Mar 14, 2025 | 6.40 | 6.48 | 6.38 | 6.45 | 6.45 | 0.86% | 143,321 |
| Mar 13, 2025 | 6.33 | 6.42 | 6.33 | 6.39 | 6.39 | 0.95% | 332,352 |
| Mar 12, 2025 | 6.22 | 6.49 | 6.20 | 6.33 | 6.33 | 8.02% | 876,948 |
| Mar 11, 2025 | 5.88 | 5.88 | 5.75 | 5.86 | 5.86 | - | 192,508 |
| Mar 10, 2025 | 5.88 | 5.89 | 5.83 | 5.86 | 5.86 | -1.35% | 50,492 |
| Mar 7, 2025 | 5.93 | 5.97 | 5.90 | 5.94 | 5.94 | 0.51% | 9,521 |
| Mar 6, 2025 | 5.84 | 5.94 | 5.84 | 5.91 | 5.91 | 0.51% | 85,375 |
| Mar 5, 2025 | 5.85 | 5.89 | 5.79 | 5.88 | 5.88 | 1.03% | 26,262 |
| Mar 4, 2025 | 5.82 | 5.85 | 5.75 | 5.82 | 5.82 | -0.51% | 24,358 |
| Mar 3, 2025 | 5.87 | 5.92 | 5.76 | 5.85 | 5.85 | 1.74% | 24,614 |
| Feb 28, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -1.20% | 17,689 |
| Feb 27, 2025 | 5.86 | 5.87 | 5.81 | 5.82 | 5.82 | -0.17% | 23,198 |
| Feb 26, 2025 | 5.81 | 5.89 | 5.81 | 5.83 | 5.83 | 0.34% | 59,946 |
| Feb 25, 2025 | 5.81 | 5.84 | 5.80 | 5.81 | 5.81 | 0.69% | 31,382 |
| Feb 24, 2025 | 5.80 | 5.85 | 5.75 | 5.77 | 5.77 | -0.35% | 62,971 |
| 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 |