Skip to main content
Abrdn Japan Equity Fund Inc (JEQ)
NYSE: JEQ · Real-Time Price · USD
5.68
+0.07 (1.25%)
Nov 21, 2024, 12:56 PM EST - Market open

Abrdn Japan Equity Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.755.765.715.735.73-1.21%25,292
Nov 19, 20245.775.815.775.805.80-0.34%16,777
Nov 18, 20245.835.835.825.825.820.17%936
Nov 15, 20245.835.875.805.815.81-0.68%18,781
Nov 14, 20245.805.855.805.855.850.86%7,298
Nov 13, 20245.865.875.795.805.80-1.36%19,308
Nov 12, 20245.995.995.795.885.88-1.84%39,294
Nov 11, 20245.975.995.965.995.991.01%9,054
Nov 8, 20245.915.945.915.935.93-0.50%26,420
Nov 7, 20245.935.975.935.965.960.85%20,392
Nov 6, 20245.955.975.895.915.91-0.17%17,654
Nov 5, 20245.875.945.845.925.921.37%6,955
Nov 4, 20245.815.865.815.845.840.34%1,597
Nov 1, 20245.815.885.815.825.820.17%16,399
Oct 31, 20245.855.855.775.815.81-1.02%23,309
Oct 30, 20245.925.925.855.875.87-0.17%2,922
Oct 29, 20245.825.885.825.885.881.33%8,436
Oct 28, 20245.795.835.795.805.801.10%13,703
Oct 25, 20245.755.875.745.745.74-17,784
Oct 24, 20245.795.825.725.745.74-81,257
Oct 23, 20245.795.795.705.745.74-1.88%37,642
Oct 22, 20245.885.915.845.855.85-1.35%136,499
Oct 21, 20246.016.055.925.935.93-1.50%38,418
Oct 18, 20246.086.086.026.026.02-0.66%19,908
Oct 17, 20246.156.156.066.066.06-0.82%6,885
Oct 16, 20246.096.146.096.116.110.49%27,578
Oct 15, 20246.296.296.076.086.08-1.62%32,012
Oct 14, 20246.276.276.186.186.18-10,224
Oct 11, 20246.146.296.146.186.180.16%11,579
Oct 10, 20246.156.266.156.176.170.31%9,225
Oct 9, 20246.156.286.156.156.15-0.63%9,008
Oct 8, 20246.186.286.156.196.190.65%24,584
Oct 7, 20246.226.396.156.156.15-1.84%22,142
Oct 4, 20246.236.286.236.276.271.21%14,008
Oct 3, 20246.186.246.166.196.19-0.80%37,353
Oct 2, 20246.226.256.196.246.24-0.79%15,366
Oct 1, 20246.306.396.256.296.290.64%39,654
Sep 30, 20246.196.306.196.256.250.64%18,906
Sep 27, 20246.216.296.176.216.21-0.48%83,011
Sep 26, 20246.276.296.236.246.241.79%20,415
Sep 25, 20246.146.246.126.136.130.49%8,595
Sep 24, 20246.136.146.106.106.10-1.29%4,539
Sep 23, 20246.176.206.166.186.180.32%34,446
Sep 20, 20246.186.206.146.166.16-0.16%38,381
Sep 19, 20246.116.216.116.176.172.15%44,253
Sep 18, 20246.186.186.046.046.04-0.82%17,010
Sep 17, 20246.056.146.056.096.090.16%54,301
Sep 16, 20246.006.116.006.086.081.16%34,508
Sep 13, 20246.016.055.996.016.010.17%25,723
Sep 12, 20246.076.075.946.006.000.33%51,355
Sep 11, 20245.996.125.935.985.98-77,993
Sep 10, 20246.056.105.955.985.98-0.66%72,753
Sep 9, 20245.976.055.976.026.022.21%19,650
Sep 6, 20246.046.055.885.895.89-2.97%132,635
Sep 5, 20246.066.126.066.076.070.83%29,578
Sep 4, 20246.036.096.016.026.02-1.31%44,005
Sep 3, 20246.186.186.106.106.10-1.76%28,360
Aug 30, 20246.186.266.176.216.210.96%10,811
Aug 29, 20246.196.206.146.156.150.49%14,345
Aug 28, 20246.156.196.126.126.12-97,271
Aug 27, 20246.106.176.106.126.120.82%80,752
Aug 26, 20246.156.186.076.076.07-1.62%51,567
Aug 23, 20246.096.176.096.176.170.49%92,719
Aug 22, 20246.116.296.116.146.020.99%88,273
Aug 21, 20246.096.156.056.085.960.33%72,694
Aug 20, 20246.136.136.056.065.94-0.33%18,776
Aug 19, 20246.076.086.016.085.961.08%60,689
Aug 16, 20246.046.045.996.025.900.59%66,298
Aug 15, 20245.976.045.975.985.871.36%26,061
Aug 14, 20245.885.925.885.905.790.17%64,582
Aug 13, 20245.795.905.795.895.782.79%157,464
Aug 12, 20245.685.805.685.735.62-37,724
Aug 9, 20245.675.765.665.735.621.06%190,316
Aug 8, 20245.635.705.625.675.561.43%35,329
Aug 7, 20245.555.715.535.595.482.38%205,396
Aug 6, 20245.395.515.365.465.360.18%567,414
Aug 5, 20245.275.495.275.455.35-3.54%93,360
Aug 2, 20245.775.785.605.655.54-4.72%67,825
Aug 1, 20246.016.155.875.935.82-4.20%143,680
Jul 31, 20246.156.236.156.196.073.51%70,259
Jul 30, 20245.956.035.945.985.871.01%126,446
Jul 29, 20245.885.945.885.925.810.68%72,895
Jul 26, 20245.875.905.875.885.770.68%25,618
Jul 25, 20245.865.885.795.845.73-1.52%97,900
Jul 24, 20246.046.045.925.935.82-2.06%25,040
Jul 23, 20246.056.066.046.065.94-0.08%26,427
Jul 22, 20246.136.236.056.065.94-0.16%93,624
Jul 19, 20246.116.116.066.075.95-0.49%19,575
Jul 18, 20246.176.176.086.105.98-1.45%17,313
Jul 17, 20246.166.196.166.196.07-0.16%6,528
Jul 16, 20246.176.206.166.206.080.73%8,424
Jul 15, 20246.186.206.156.166.04-0.57%68,019
Jul 12, 20246.156.216.146.196.070.32%90,168
Jul 11, 20246.206.206.166.176.05-0.40%38,865
Jul 10, 20246.096.206.096.206.082.91%111,991
Jul 9, 20245.976.035.976.025.911.18%52,911
Jul 8, 20245.975.975.945.955.84-0.50%9,079
Jul 5, 20245.976.025.975.985.870.34%29,772
Jul 3, 20245.915.975.915.965.851.36%15,454
Jul 2, 20245.855.905.855.885.771.03%41,912