Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Japan Equity Fund, Inc. (NY:JEQ)

6.440 -0.060 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 6.510 6.520 6.440 6.502 52,899 -0.09(-1.34%)
Mar 28, 2025 6.630 6.630 6.530 6.590 62,316 -0.11(-1.64%)
Mar 27, 2025 6.730 6.730 6.650 6.700 44,807 +0.01(+0.15%)
Mar 26, 2025 6.660 6.740 6.650 6.690 72,143 -0.06(-0.89%)
Mar 25, 2025 6.750 6.760 6.710 6.750 140,508 +0.03(+0.37%)
Mar 24, 2025 6.650 6.730 6.650 6.725 90,940 -0.01(-0.15%)
Mar 21, 2025 6.710 6.750 6.690 6.735 78,802 -0.00(-0.07%)
Mar 20, 2025 6.710 6.740 6.658 6.740 38,119 +0.01(+0.15%)
Mar 19, 2025 6.670 6.770 6.650 6.730 401,837 +0.09(+1.36%)
Mar 18, 2025 6.650 6.660 6.580 6.640 95,917 +0.00(+0.00%)
Mar 17, 2025 6.470 6.660 6.470 6.640 207,345 +0.19(+3.03%)
Mar 14, 2025 6.400 6.480 6.380 6.445 143,321 +0.06(+0.86%)
Mar 13, 2025 6.330 6.420 6.330 6.390 332,352 +0.06(+0.95%)
Mar 12, 2025 6.220 6.490 6.200 6.330 876,948 +0.47(+8.02%)
Mar 11, 2025 5.880 5.880 5.750 5.860 144,829 +0.00(+0.00%)
Mar 10, 2025 5.880 5.890 5.830 5.860 50,492 -0.08(-1.35%)
Mar 07, 2025 5.930 5.968 5.900 5.940 9,521 +0.03(+0.51%)
Mar 06, 2025 5.840 5.940 5.840 5.910 85,375 +0.03(+0.51%)
Mar 05, 2025 5.850 5.890 5.790 5.880 26,262 +0.06(+1.03%)
Mar 04, 2025 5.820 5.846 5.750 5.820 24,358 -0.03(-0.51%)
Mar 03, 2025 5.870 5.924 5.760 5.850 24,614 +0.10(+1.74%)
Feb 28, 2025 5.770 5.770 5.750 5.750 17,689 -0.07(-1.20%)
Feb 27, 2025 5.860 5.870 5.810 5.820 23,198 -0.01(-0.17%)
Feb 26, 2025 5.810 5.890 5.810 5.830 59,946 +0.02(+0.34%)
Feb 25, 2025 5.810 5.838 5.800 5.810 31,382 +0.04(+0.69%)
Feb 24, 2025 5.800 5.850 5.750 5.770 62,971 -0.02(-0.35%)
Feb 21, 2025 5.820 5.821 5.790 5.790 44,557 -0.02(-0.34%)
Feb 20, 2025 5.839 5.839 5.810 5.810 23,057 -0.01(-0.17%)
Feb 19, 2025 5.820 5.859 5.820 5.820 37,230 -0.07(-1.17%)
Feb 18, 2025 5.889 5.938 5.839 5.889 51,612 +0.06(+1.01%)
Feb 14, 2025 5.859 5.859 5.830 5.830 17,653 +0.00(+0.00%)
Feb 13, 2025 5.820 5.889 5.751 5.830 51,031 +0.01(+0.17%)
Feb 12, 2025 5.741 5.820 5.702 5.820 248,394 +0.04(+0.68%)
Feb 11, 2025 5.800 5.810 5.761 5.781 17,117 -0.01(-0.17%)
Feb 10, 2025 5.830 5.835 5.751 5.790 27,042 -0.02(-0.34%)
Feb 07, 2025 5.820 5.820 5.781 5.810 46,145 -0.03(-0.50%)
Feb 06, 2025 5.820 5.849 5.790 5.839 23,471 +0.02(+0.34%)
Feb 05, 2025 5.781 5.820 5.761 5.820 52,025 +0.06(+1.02%)
Feb 04, 2025 5.731 5.761 5.692 5.761 37,545 +0.04(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.