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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	7.550	7.560	7.500	7.510	27,558	-0.01(-0.13%)
Jul 30, 2025	7.500	7.550	7.471	7.520	39,079	+0.07(+0.94%)
Jul 29, 2025	7.410	7.450	7.400	7.450	34,132	+0.00(+0.00%)
Jul 28, 2025	7.570	7.570	7.435	7.450	59,826	-0.15(-1.97%)
Jul 25, 2025	7.510	7.600	7.510	7.600	28,498	+0.01(+0.13%)
Jul 24, 2025	7.690	7.706	7.570	7.590	239,854	-0.11(-1.43%)
Jul 23, 2025	7.570	7.730	7.570	7.700	190,793	+0.35(+4.71%)
Jul 22, 2025	7.370	7.377	7.297	7.353	134,847	+0.03(+0.46%)
Jul 21, 2025	7.270	7.340	7.270	7.320	46,577	+0.07(+0.97%)
Jul 18, 2025	7.260	7.275	7.220	7.250	38,084	-0.01(-0.14%)
Jul 17, 2025	7.210	7.280	7.210	7.260	29,873	+0.06(+0.83%)
Jul 16, 2025	7.180	7.200	7.160	7.200	82,510	+0.00(+0.00%)
Jul 15, 2025	7.210	7.230	7.200	7.200	6,210	-0.05(-0.69%)
Jul 14, 2025	7.240	7.277	7.215	7.250	56,892	-0.01(-0.14%)
Jul 11, 2025	7.270	7.300	7.250	7.260	26,735	-0.06(-0.82%)
Jul 10, 2025	7.300	7.350	7.290	7.320	44,127	-0.03(-0.41%)
Jul 09, 2025	7.330	7.350	7.300	7.350	4,543	+0.07(+0.96%)
Jul 08, 2025	7.280	7.290	7.240	7.280	24,551	+0.02(+0.28%)
Jul 07, 2025	7.380	7.400	7.260	7.260	65,500	-0.24(-3.20%)
Jul 03, 2025	7.470	7.500	7.470	7.500	9,642	+0.03(+0.40%)
Jul 02, 2025	7.480	7.531	7.440	7.470	19,074	-0.03(-0.40%)
Jul 01, 2025	7.540	7.550	7.500	7.500	32,460	-0.04(-0.53%)
Jun 30, 2025	7.570	7.620	7.500	7.540	35,250	+0.01(+0.13%)
Jun 27, 2025	7.420	7.550	7.420	7.530	15,688	+0.15(+2.03%)
Jun 26, 2025	7.310	7.409	7.310	7.380	26,319	+0.12(+1.65%)
Jun 25, 2025	7.250	7.270	7.220	7.260	13,982	+0.01(+0.14%)
Jun 24, 2025	7.120	7.250	7.120	7.250	33,623	+0.20(+2.76%)
Jun 23, 2025	7.070	7.088	6.938	7.055	89,336	-0.08(-1.05%)
Jun 20, 2025	7.210	7.210	7.110	7.130	11,868	-0.06(-0.83%)
Jun 18, 2025	7.210	7.210	7.110	7.190	58,734	+0.11(+1.55%)
Jun 17, 2025	7.230	7.230	7.080	7.080	24,515	-0.13(-1.80%)
Jun 16, 2025	7.200	7.240	7.200	7.210	14,335	+0.03(+0.42%)
Jun 13, 2025	7.870	7.870	7.180	7.180	47,695	-0.09(-1.24%)
Jun 12, 2025	7.260	7.310	7.260	7.270	8,682	+0.05(+0.64%)
Jun 11, 2025	7.260	7.270	7.220	7.224	32,627	-0.03(-0.36%)
Jun 10, 2025	7.240	7.270	7.236	7.250	13,278	+0.04(+0.55%)
Jun 09, 2025	7.240	7.260	7.200	7.210	36,318	-0.05(-0.69%)
Jun 06, 2025	7.210	7.270	7.210	7.260	12,382	+0.06(+0.83%)
Jun 05, 2025	7.210	7.220	7.160	7.200	44,696	-0.05(-0.69%)
Jun 04, 2025	7.360	7.360	7.201	7.250	33,257	-0.03(-0.41%)
Jun 03, 2025	7.250	7.280	7.210	7.280	36,216	+0.02(+0.21%)