Abrdn Japan Equity Fund Inc (JEQ)
NYSE: JEQ · Real-Time Price · USD
8.38
+0.11 (1.33%)
At close: Sep 26, 2025, 4:00 PM EDT
8.55
+0.17 (2.03%)
After-hours: Sep 26, 2025, 7:08 PM EDT
Abrdn Japan Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.30 | 8.45 | 8.30 | 8.38 | 8.38 | 1.33% | 141,722 |
| Sep 25, 2025 | 8.44 | 8.44 | 8.27 | 8.27 | 8.27 | -1.31% | 28,272 |
| Sep 24, 2025 | 8.68 | 8.68 | 8.31 | 8.38 | 8.38 | -2.22% | 71,264 |
| Sep 23, 2025 | 8.59 | 8.68 | 8.56 | 8.57 | 8.57 | -1.61% | 29,466 |
| Sep 22, 2025 | 8.63 | 8.72 | 8.63 | 8.71 | 8.71 | 1.40% | 9,925 |
| Sep 19, 2025 | 8.72 | 8.72 | 8.57 | 8.59 | 8.59 | -1.94% | 153,694 |
| Sep 18, 2025 | 8.85 | 8.88 | 8.65 | 8.76 | 8.76 | -1.02% | 24,906 |
| Sep 17, 2025 | 8.83 | 8.86 | 8.81 | 8.85 | 8.85 | 0.34% | 57,553 |
| Sep 16, 2025 | 8.80 | 8.85 | 8.78 | 8.82 | 8.82 | 0.57% | 80,719 |
| Sep 15, 2025 | 8.75 | 8.79 | 8.56 | 8.77 | 8.77 | 0.11% | 77,420 |
| Sep 12, 2025 | 8.75 | 8.78 | 8.67 | 8.76 | 8.76 | 0.34% | 31,670 |
| Sep 11, 2025 | 8.55 | 8.77 | 8.55 | 8.73 | 8.73 | 2.71% | 21,359 |
| Sep 10, 2025 | 8.47 | 8.51 | 8.47 | 8.50 | 8.50 | 0.83% | 9,872 |
| Sep 9, 2025 | 8.37 | 8.44 | 8.33 | 8.43 | 8.43 | 0.72% | 101,691 |
| Sep 8, 2025 | 8.31 | 8.40 | 8.31 | 8.37 | 8.37 | 1.45% | 22,820 |
| Sep 5, 2025 | 8.15 | 8.36 | 8.15 | 8.25 | 8.25 | 2.36% | 20,471 |
| Sep 4, 2025 | 8.07 | 8.07 | 8.01 | 8.06 | 8.06 | 1.00% | 45,440 |
| Sep 3, 2025 | 7.91 | 8.02 | 7.91 | 7.98 | 7.98 | - | 45,158 |
| Sep 2, 2025 | 7.96 | 8.03 | 7.82 | 7.98 | 7.98 | -1.36% | 38,887 |
| Aug 29, 2025 | 8.12 | 8.14 | 8.04 | 8.09 | 8.09 | -1.34% | 267,211 |
| Aug 28, 2025 | 8.13 | 8.21 | 8.08 | 8.20 | 8.20 | 0.86% | 73,887 |
| Aug 27, 2025 | 8.15 | 8.15 | 8.07 | 8.13 | 8.13 | 0.25% | 246,932 |
| Aug 26, 2025 | 8.12 | 8.14 | 8.07 | 8.11 | 8.11 | -0.61% | 14,241 |
| Aug 25, 2025 | 8.22 | 8.25 | 8.13 | 8.16 | 8.16 | -0.37% | 271,588 |
| Aug 22, 2025 | 8.09 | 8.24 | 8.01 | 8.19 | 8.19 | 1.49% | 99,022 |
| Aug 21, 2025 | 8.08 | 8.16 | 8.05 | 8.07 | 8.07 | -0.49% | 314,795 |
| Aug 20, 2025 | 8.11 | 8.14 | 8.07 | 8.11 | 8.11 | -0.49% | 127,027 |
| Aug 19, 2025 | 8.12 | 8.17 | 8.12 | 8.15 | 8.15 | - | 49,572 |
| Aug 18, 2025 | 8.13 | 8.17 | 8.12 | 8.15 | 8.15 | 0.62% | 53,049 |
| Aug 15, 2025 | 8.01 | 8.15 | 8.01 | 8.10 | 8.10 | 1.89% | 271,311 |
| Aug 14, 2025 | 8.09 | 8.09 | 7.95 | 7.95 | 7.95 | -2.69% | 321,525 |
| Aug 13, 2025 | 8.19 | 8.29 | 8.15 | 8.17 | 8.17 | 0.62% | 303,310 |
| Aug 12, 2025 | 8.10 | 8.18 | 8.04 | 8.12 | 8.12 | 1.88% | 442,654 |
| Aug 11, 2025 | 8.04 | 8.07 | 7.97 | 7.97 | 7.97 | -0.50% | 423,739 |
| Aug 8, 2025 | 7.94 | 8.02 | 7.92 | 8.01 | 8.01 | 1.91% | 69,035 |
| Aug 7, 2025 | 7.85 | 7.89 | 7.84 | 7.86 | 7.86 | 1.03% | 46,481 |
| Aug 6, 2025 | 7.64 | 7.80 | 7.64 | 7.78 | 7.78 | 1.30% | 43,927 |
| Aug 5, 2025 | 7.66 | 7.70 | 7.63 | 7.68 | 7.68 | 0.39% | 229,405 |
| Aug 4, 2025 | 7.65 | 7.67 | 7.61 | 7.65 | 7.65 | 2.00% | 131,104 |
| Aug 1, 2025 | 7.50 | 7.51 | 7.46 | 7.50 | 7.50 | -0.13% | 28,640 |
| Jul 31, 2025 | 7.55 | 7.56 | 7.50 | 7.51 | 7.51 | -0.13% | 27,558 |
| Jul 30, 2025 | 7.50 | 7.55 | 7.47 | 7.52 | 7.52 | 0.94% | 39,079 |
| Jul 29, 2025 | 7.41 | 7.45 | 7.40 | 7.45 | 7.45 | - | 34,132 |
| Jul 28, 2025 | 7.57 | 7.57 | 7.44 | 7.45 | 7.45 | -1.97% | 59,826 |
| Jul 25, 2025 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | 0.13% | 28,498 |
| Jul 24, 2025 | 7.69 | 7.71 | 7.57 | 7.59 | 7.59 | -1.43% | 239,854 |
| Jul 23, 2025 | 7.57 | 7.73 | 7.57 | 7.70 | 7.70 | 4.72% | 190,793 |
| Jul 22, 2025 | 7.37 | 7.38 | 7.30 | 7.35 | 7.35 | 0.45% | 134,847 |
| Jul 21, 2025 | 7.27 | 7.34 | 7.27 | 7.32 | 7.32 | 0.97% | 46,577 |
| Jul 18, 2025 | 7.26 | 7.28 | 7.22 | 7.25 | 7.25 | -0.14% | 38,084 |