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)

6.831 -0.059 (-0.86%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 7, 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 (%)
May 06, 2025 6.880 6.900 6.860 6.890 66,983 +0.01(+0.15%)
May 05, 2025 6.830 6.889 6.830 6.880 92,091 +0.07(+1.03%)
May 02, 2025 6.810 6.820 6.780 6.810 32,054 +0.06(+0.89%)
May 01, 2025 6.770 6.810 6.730 6.750 64,564 +0.03(+0.45%)
Apr 30, 2025 6.660 6.755 6.650 6.720 75,986 -0.01(-0.15%)
Apr 29, 2025 6.670 6.760 6.670 6.730 47,286 +0.03(+0.45%)
Apr 28, 2025 6.630 6.720 6.630 6.700 97,842 +0.05(+0.75%)
Apr 25, 2025 6.650 6.670 6.540 6.650 388,758 +0.00(+0.00%)
Apr 24, 2025 6.550 6.650 6.510 6.650 56,550 +0.07(+1.06%)
Apr 23, 2025 6.520 6.590 6.520 6.580 102,316 +0.10(+1.54%)
Apr 22, 2025 6.390 6.480 6.380 6.480 210,958 +0.21(+3.35%)
Apr 21, 2025 6.240 6.370 6.230 6.270 274,509 -0.02(-0.32%)
Apr 17, 2025 6.210 6.350 6.150 6.290 544,884 +0.07(+1.13%)
Apr 16, 2025 6.320 6.365 6.150 6.220 487,068 -0.15(-2.35%)
Apr 15, 2025 6.300 6.380 6.220 6.370 107,130 +0.08(+1.27%)
Apr 14, 2025 6.180 6.300 6.130 6.290 157,292 +0.19(+3.11%)
Apr 11, 2025 5.860 6.115 5.860 6.100 79,067 +0.39(+6.81%)
Apr 10, 2025 5.900 5.950 5.710 5.711 48,946 -0.36(-5.92%)
Apr 09, 2025 5.790 6.140 5.700 6.070 116,866 +0.34(+5.93%)
Apr 08, 2025 5.920 6.000 5.720 5.730 62,797 -0.05(-0.87%)
Apr 07, 2025 5.730 5.880 5.650 5.780 66,884 -0.08(-1.37%)
Apr 04, 2025 6.000 6.040 5.790 5.860 115,497 -0.31(-5.02%)
Apr 03, 2025 6.300 6.300 6.150 6.170 54,314 -0.25(-3.91%)
Apr 02, 2025 6.370 6.430 6.350 6.421 27,756 -0.02(-0.30%)
Apr 01, 2025 6.500 6.500 6.410 6.440 93,596 -0.06(-0.95%)
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%)
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 Of Service.