abrdn Japan Equity Fund, Inc. (JEQ)
7.9700
-0.1100 (-1.36%)
NYSE · Last Trade: Oct 2nd, 11:42 PM EDT
Historical Prices For abrdn Japan Equity Fund, Inc. (JEQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 8.00 | 8.01 | 7.97 | 7.97 | 94,106 | 7.97 |
| 10/01/2025 | 7.89 | 8.08 | 7.88 | 8.08 | 48,797 | 8.08 |
| 9/30/2025 | 7.81 | 7.90 | 7.81 | 7.88 | 215,703 | 7.88 |
| 9/29/2025 | 7.90 | 7.90 | 7.70 | 7.83 | 259,846 | 7.83 |
| 9/26/2025 | 8.30 | 8.45 | 8.30 | 8.38 | 141,722 | 7.69 |
| 9/25/2025 | 8.44 | 8.44 | 8.27 | 8.27 | 28,272 | 7.59 |
| 9/24/2025 | 8.68 | 8.68 | 8.31 | 8.38 | 71,264 | 7.69 |
| 9/23/2025 | 8.59 | 8.68 | 8.56 | 8.57 | 29,466 | 7.86 |
| 9/22/2025 | 8.63 | 8.71 | 8.63 | 8.71 | 9,925 | 7.99 |
| 9/19/2025 | 8.72 | 8.72 | 8.57 | 8.59 | 153,694 | 7.88 |
| 9/18/2025 | 8.85 | 8.88 | 8.65 | 8.76 | 24,906 | 8.03 |
| 9/17/2025 | 8.83 | 8.86 | 8.81 | 8.85 | 57,553 | 8.12 |
| 9/16/2025 | 8.80 | 8.85 | 8.78 | 8.82 | 80,719 | 8.09 |
| 9/15/2025 | 8.75 | 8.79 | 8.56 | 8.77 | 77,420 | 8.04 |
| 9/12/2025 | 8.75 | 8.78 | 8.67 | 8.76 | 31,670 | 8.03 |
| 9/11/2025 | 8.55 | 8.77 | 8.55 | 8.73 | 21,359 | 8.01 |
| 9/10/2025 | 8.47 | 8.51 | 8.47 | 8.50 | 9,872 | 7.80 |
| 9/09/2025 | 8.37 | 8.44 | 8.33 | 8.43 | 101,691 | 7.73 |
| 9/08/2025 | 8.31 | 8.40 | 8.31 | 8.37 | 22,820 | 7.68 |
| 9/05/2025 | 8.15 | 8.36 | 8.15 | 8.25 | 20,471 | 7.57 |
| 9/04/2025 | 8.07 | 8.07 | 8.00 | 8.06 | 45,440 | 7.39 |
| 9/03/2025 | 7.91 | 8.02 | 7.91 | 7.98 | 45,158 | 7.32 |
| 9/02/2025 | 7.96 | 8.03 | 7.82 | 7.98 | 38,887 | 7.32 |
| 8/29/2025 | 8.12 | 8.14 | 8.04 | 8.09 | 267,211 | 7.42 |
| 8/28/2025 | 8.13 | 8.21 | 8.08 | 8.20 | 73,887 | 7.52 |
| 8/27/2025 | 8.15 | 8.15 | 8.07 | 8.13 | 246,932 | 7.46 |
| 8/26/2025 | 8.12 | 8.14 | 8.07 | 8.11 | 14,241 | 7.44 |
| 8/25/2025 | 8.22 | 8.25 | 8.13 | 8.16 | 271,588 | 7.48 |
| 8/22/2025 | 8.09 | 8.24 | 8.01 | 8.19 | 99,022 | 7.51 |
| 8/21/2025 | 8.08 | 8.16 | 8.05 | 8.07 | 314,795 | 7.40 |
| 8/20/2025 | 8.11 | 8.14 | 8.07 | 8.11 | 127,027 | 7.44 |
| 8/19/2025 | 8.12 | 8.17 | 8.12 | 8.15 | 49,572 | 7.48 |
| 8/18/2025 | 8.13 | 8.17 | 8.12 | 8.15 | 53,049 | 7.48 |
| 8/15/2025 | 8.01 | 8.15 | 8.01 | 8.10 | 271,311 | 7.43 |
| 8/14/2025 | 8.09 | 8.09 | 7.95 | 7.95 | 321,525 | 7.29 |
| 8/13/2025 | 8.19 | 8.29 | 8.15 | 8.17 | 303,310 | 7.49 |
| 8/12/2025 | 8.10 | 8.18 | 8.04 | 8.12 | 442,654 | 7.45 |
| 8/11/2025 | 8.04 | 8.07 | 7.97 | 7.97 | 423,739 | 7.31 |
| 8/08/2025 | 7.94 | 8.02 | 7.92 | 8.01 | 69,035 | 7.35 |
| 8/07/2025 | 7.85 | 7.89 | 7.84 | 7.86 | 46,481 | 7.21 |
| 8/06/2025 | 7.64 | 7.79 | 7.64 | 7.78 | 43,927 | 7.14 |
| 8/05/2025 | 7.66 | 7.70 | 7.63 | 7.68 | 229,405 | 7.04 |
| 8/04/2025 | 7.65 | 7.67 | 7.61 | 7.65 | 131,104 | 7.02 |
| 8/01/2025 | 7.50 | 7.51 | 7.46 | 7.50 | 28,640 | 6.88 |
| 7/31/2025 | 7.55 | 7.56 | 7.50 | 7.51 | 27,558 | 6.89 |
| 7/30/2025 | 7.50 | 7.55 | 7.47 | 7.52 | 39,079 | 6.90 |
| 7/29/2025 | 7.41 | 7.45 | 7.40 | 7.45 | 34,132 | 6.83 |
| 7/28/2025 | 7.57 | 7.57 | 7.43 | 7.45 | 59,826 | 6.83 |
| 7/25/2025 | 7.51 | 7.60 | 7.51 | 7.60 | 28,498 | 6.97 |
| 7/24/2025 | 7.69 | 7.71 | 7.57 | 7.59 | 239,854 | 6.96 |
| 7/23/2025 | 7.57 | 7.73 | 7.57 | 7.70 | 190,793 | 7.06 |
| 7/22/2025 | 7.37 | 7.38 | 7.30 | 7.35 | 134,847 | 6.74 |
| 7/21/2025 | 7.27 | 7.34 | 7.27 | 7.32 | 46,577 | 6.71 |
| 7/18/2025 | 7.26 | 7.28 | 7.22 | 7.25 | 38,084 | 6.65 |
| 7/17/2025 | 7.21 | 7.28 | 7.21 | 7.26 | 29,873 | 6.66 |
| 7/16/2025 | 7.18 | 7.20 | 7.16 | 7.20 | 82,510 | 6.60 |
| 7/15/2025 | 7.21 | 7.23 | 7.20 | 7.20 | 6,210 | 6.60 |
| 7/14/2025 | 7.24 | 7.28 | 7.21 | 7.25 | 56,892 | 6.65 |
| 7/11/2025 | 7.27 | 7.30 | 7.25 | 7.26 | 26,735 | 6.66 |
| 7/10/2025 | 7.30 | 7.35 | 7.29 | 7.32 | 44,127 | 6.71 |
| 7/09/2025 | 7.33 | 7.35 | 7.30 | 7.35 | 4,543 | 6.74 |
| 7/08/2025 | 7.28 | 7.29 | 7.24 | 7.28 | 24,551 | 6.68 |
| 7/07/2025 | 7.38 | 7.40 | 7.26 | 7.26 | 65,500 | 6.66 |
| 7/03/2025 | 7.47 | 7.50 | 7.47 | 7.50 | 9,642 | 6.88 |