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 )

5.880 -0.050 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 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 (%)
Sep 30, 2022 4.415 4.476 4.406 4.406 34,606 -0.04(-0.79%)
Sep 29, 2022 4.441 4.538 4.415 4.441 98,299 -0.05(-1.17%)
Sep 28, 2022 4.433 4.538 4.415 4.494 54,586 +0.08(+1.79%)
Sep 27, 2022 4.441 4.450 4.389 4.415 44,805 +0.00(+0.00%)
Sep 26, 2022 4.468 4.468 4.406 4.415 36,761 -0.05(-1.18%)
Sep 23, 2022 4.529 4.529 4.441 4.468 49,833 -0.12(-2.68%)
Sep 22, 2022 4.626 4.630 4.560 4.591 25,687 +0.00(+0.00%)
Sep 21, 2022 4.617 4.652 4.591 4.591 26,602 -0.06(-1.32%)
Sep 20, 2022 4.678 4.678 4.617 4.652 38,540 -0.04(-0.93%)
Sep 19, 2022 4.670 4.696 4.670 4.696 29,527 +0.00(+0.05%)
Sep 16, 2022 4.696 4.705 4.678 4.694 4,946 -0.03(-0.60%)
Sep 15, 2022 4.757 4.775 4.722 4.722 17,149 -0.03(-0.55%)
Sep 14, 2022 4.801 4.801 4.749 4.749 4,718 +0.01(+0.19%)
Sep 13, 2022 4.828 4.828 4.713 4.740 27,214 -0.13(-2.70%)
Sep 12, 2022 4.871 4.942 4.871 4.871 17,491 -0.02(-0.36%)
Sep 09, 2022 4.854 4.915 4.854 4.889 13,210 +0.09(+1.83%)
Sep 08, 2022 4.749 4.841 4.749 4.801 18,383 +0.09(+1.86%)
Sep 07, 2022 4.687 4.740 4.678 4.713 59,770 -0.06(-1.29%)
Sep 06, 2022 4.854 4.854 4.749 4.775 31,964 -0.11(-2.16%)
Sep 02, 2022 4.924 4.942 4.880 4.880 17,689 -0.02(-0.36%)
Sep 01, 2022 4.933 4.950 4.871 4.898 27,068 -0.10(-1.93%)
Aug 31, 2022 4.986 5.023 4.959 4.994 11,616 +0.02(+0.35%)
Aug 30, 2022 5.038 5.038 4.959 4.977 111,821 -0.04(-0.87%)
Aug 29, 2022 5.003 5.021 4.968 5.021 8,851 -0.07(-1.38%)
Aug 26, 2022 5.179 5.187 5.082 5.091 7,029 -0.08(-1.53%)
Aug 25, 2022 5.179 5.205 5.152 5.170 11,082 +0.03(+0.51%)
Aug 24, 2022 5.187 5.202 5.135 5.143 16,982 -0.01(-0.17%)
Aug 23, 2022 5.126 5.205 5.111 5.152 19,703 +0.03(+0.51%)
Aug 22, 2022 5.203 5.259 5.126 5.126 33,755 -0.08(-1.49%)
Aug 19, 2022 5.203 5.221 5.203 5.203 15,079 -0.09(-1.63%)
Aug 18, 2022 5.300 5.307 5.264 5.290 6,648 +0.01(+0.16%)
Aug 17, 2022 5.247 5.307 5.212 5.281 47,262 +0.03(+0.49%)
Aug 16, 2022 5.264 5.286 5.224 5.255 50,618 -0.05(-0.97%)
Aug 15, 2022 5.307 5.350 5.298 5.307 38,432 +0.02(+0.33%)
Aug 12, 2022 5.384 5.384 5.264 5.289 157,685 +0.08(+1.48%)
Aug 11, 2022 5.195 5.264 5.195 5.212 10,109 +0.01(+0.17%)
Aug 10, 2022 5.247 5.298 5.186 5.203 24,099 +0.08(+1.51%)
Aug 09, 2022 5.135 5.135 5.126 5.126 3,261 -0.04(-0.83%)
Aug 08, 2022 5.229 5.229 5.152 5.169 14,452 +0.01(+0.17%)
Aug 05, 2022 5.143 5.207 5.143 5.160 3,274 -0.02(-0.42%)
Aug 04, 2022 5.192 5.192 5.152 5.182 6,626 +0.06(+1.09%)
Aug 03, 2022 5.143 5.149 5.100 5.126 16,239 -0.03(-0.50%)
Aug 02, 2022 5.238 5.266 5.152 5.152 12,479 -0.08(-1.56%)
Aug 01, 2022 5.203 5.317 5.186 5.234 72,952 +0.06(+1.25%)
Jul 29, 2022 5.169 5.186 5.152 5.169 23,301 +0.04(+0.84%)
Jul 28, 2022 5.126 5.139 5.126 5.126 6,977 +0.03(+0.68%)
Jul 27, 2022 5.057 5.100 5.057 5.092 8,315 +0.08(+1.55%)
Jul 26, 2022 5.040 5.074 5.005 5.014 16,942 -0.04(-0.85%)
Jul 25, 2022 5.040 5.083 5.031 5.057 16,645 +0.01(+0.17%)
Jul 22, 2022 5.023 5.083 5.023 5.048 64,847 +0.04(+0.86%)
Jul 21, 2022 4.902 5.031 4.893 5.005 18,677 +0.09(+1.75%)
Jul 20, 2022 4.902 4.936 4.902 4.919 5,406 -0.01(-0.17%)
Jul 19, 2022 4.872 4.954 4.872 4.928 99,307 +0.07(+1.42%)
Jul 18, 2022 4.842 4.888 4.842 4.859 13,980 +0.01(+0.18%)
Jul 15, 2022 4.836 4.859 4.836 4.850 14,925 +0.07(+1.52%)
Jul 14, 2022 4.747 4.800 4.704 4.778 39,621 -0.10(-2.02%)
Jul 13, 2022 4.824 4.876 4.824 4.876 9,385 -0.01(-0.18%)
Jul 12, 2022 4.893 4.906 4.875 4.885 9,201 +0.01(+0.18%)
Jul 11, 2022 4.876 4.893 4.842 4.876 33,716 -0.10(-2.08%)
Jul 08, 2022 4.954 4.979 4.936 4.979 17,750 +0.04(+0.87%)
Jul 07, 2022 4.885 4.971 4.885 4.936 17,691 +0.11(+2.32%)
Jul 06, 2022 4.824 4.831 4.807 4.824 7,395 +0.03(+0.54%)
Jul 05, 2022 4.755 4.816 4.755 4.799 5,903 -0.03(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.