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 )

5.940 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.970 5.970 5.940 5.940 17,325 +0.00(+0.00%)
Feb 13, 2025 5.930 6.000 5.860 5.940 50,083 +0.01(+0.17%)
Feb 12, 2025 5.850 5.930 5.810 5.930 243,779 +0.04(+0.68%)
Feb 11, 2025 5.910 5.920 5.870 5.890 16,799 -0.01(-0.17%)
Feb 10, 2025 5.940 5.945 5.860 5.900 26,540 -0.02(-0.34%)
Feb 07, 2025 5.930 5.930 5.890 5.920 45,288 -0.03(-0.50%)
Feb 06, 2025 5.930 5.960 5.900 5.950 23,035 +0.02(+0.34%)
Feb 05, 2025 5.890 5.930 5.870 5.930 51,059 +0.06(+1.02%)
Feb 04, 2025 5.840 5.870 5.800 5.870 36,848 +0.04(+0.69%)
Feb 03, 2025 5.750 5.839 5.672 5.830 95,847 +0.03(+0.52%)
Jan 31, 2025 5.860 5.890 5.790 5.800 35,263 -0.07(-1.19%)
Jan 30, 2025 5.860 5.880 5.810 5.870 42,694 +0.07(+1.21%)
Jan 29, 2025 5.840 5.852 5.760 5.800 13,272 -0.05(-0.85%)
Jan 28, 2025 5.850 5.850 5.776 5.850 17,013 +0.06(+1.04%)
Jan 27, 2025 5.800 5.800 5.741 5.790 33,648 -0.07(-1.19%)
Jan 24, 2025 5.800 5.870 5.799 5.860 18,854 +0.07(+1.22%)
Jan 23, 2025 5.761 5.790 5.760 5.789 24,896 +0.03(+0.51%)
Jan 22, 2025 5.750 5.770 5.740 5.760 10,298 +0.06(+1.05%)
Jan 21, 2025 5.680 5.760 5.680 5.700 145,165 +0.04(+0.71%)
Jan 17, 2025 5.630 5.678 5.630 5.660 5,627 +0.05(+0.89%)
Jan 16, 2025 5.660 5.660 5.610 5.610 14,408 -0.04(-0.71%)
Jan 15, 2025 5.670 5.730 5.630 5.650 83,276 +0.04(+0.71%)
Jan 14, 2025 5.630 5.635 5.590 5.610 27,413 -0.03(-0.53%)
Jan 13, 2025 5.620 5.640 5.610 5.640 37,422 +0.02(+0.36%)
Jan 10, 2025 5.670 5.680 5.610 5.620 34,713 -0.17(-2.94%)
Jan 08, 2025 5.750 5.790 5.720 5.790 34,927 +0.02(+0.35%)
Jan 07, 2025 5.790 5.808 5.770 5.770 18,228 -0.02(-0.35%)
Jan 06, 2025 5.770 5.800 5.770 5.790 13,771 +0.02(+0.35%)
Jan 03, 2025 5.740 5.770 5.710 5.770 11,190 +0.03(+0.52%)
Jan 02, 2025 5.777 5.777 5.710 5.740 23,100 -0.01(-0.17%)
Dec 31, 2024 5.750 0 +0.02(+0.35%)
Dec 30, 2024 5.720 5.740 5.706 5.730 36,431 -0.06(-1.04%)
Dec 27, 2024 5.810 5.864 5.730 5.790 83,844 +0.01(+0.17%)
Dec 26, 2024 5.730 5.790 5.730 5.780 17,507 +0.07(+1.14%)
Dec 24, 2024 5.660 5.730 5.660 5.715 7,170 +0.02(+0.29%)
Dec 23, 2024 5.584 5.700 5.584 5.698 23,584 -0.03(-0.55%)
Dec 20, 2024 5.670 5.750 5.660 5.730 60,077 +0.05(+0.88%)
Dec 19, 2024 5.760 5.760 5.680 5.680 121,794 +0.00(+0.00%)
Dec 18, 2024 5.790 5.842 5.660 5.680 56,442 -0.13(-2.24%)
Dec 17, 2024 5.790 5.810 5.768 5.810 31,377 +0.00(+0.00%)
Dec 16, 2024 5.830 5.830 5.800 5.810 33,903 -0.04(-0.68%)
Dec 13, 2024 5.860 5.870 5.820 5.850 90,682 -0.05(-0.85%)
Dec 12, 2024 5.910 5.930 5.880 5.900 120,700 -0.03(-0.51%)
Dec 11, 2024 5.930 5.965 5.930 5.930 70,396 +0.04(+0.59%)
Dec 10, 2024 5.970 5.970 5.880 5.895 76,334 -0.11(-1.75%)
Dec 09, 2024 5.980 6.033 5.980 6.000 27,124 -0.01(-0.17%)
Dec 06, 2024 5.980 6.050 5.978 6.010 46,701 +0.00(+0.08%)
Dec 05, 2024 5.990 6.010 5.980 6.005 32,512 +0.01(+0.25%)
Dec 04, 2024 6.020 6.020 5.990 5.990 11,014 -0.02(-0.33%)
Dec 03, 2024 5.980 6.020 5.970 6.010 86,046 +0.09(+1.52%)
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.