Abrdn Japan Equity Fund Inc (JEQ)
NYSE: JEQ · Real-Time Price · USD
6.92
-0.10 (-1.42%)
May 14, 2025, 4:00 PM - Market closed
Abrdn Japan Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 7.00 | 7.00 | 6.88 | 6.92 | 6.92 | -1.42% | 139,279 |
| May 13, 2025 | 6.97 | 7.02 | 6.97 | 7.02 | 7.02 | 0.29% | 105,597 |
| May 12, 2025 | 7.00 | 7.03 | 6.96 | 7.00 | 7.00 | 1.08% | 47,990 |
| May 9, 2025 | 6.92 | 6.94 | 6.90 | 6.93 | 6.93 | 0.51% | 92,892 |
| May 8, 2025 | 6.89 | 6.91 | 6.86 | 6.89 | 6.89 | 0.58% | 50,003 |
| May 7, 2025 | 6.84 | 6.86 | 6.81 | 6.85 | 6.85 | -0.58% | 28,171 |
| May 6, 2025 | 6.88 | 6.90 | 6.86 | 6.89 | 6.89 | 0.15% | 66,983 |
| May 5, 2025 | 6.83 | 6.89 | 6.83 | 6.88 | 6.88 | 1.03% | 92,091 |
| May 2, 2025 | 6.81 | 6.82 | 6.78 | 6.81 | 6.81 | 0.89% | 32,054 |
| May 1, 2025 | 6.77 | 6.81 | 6.73 | 6.75 | 6.75 | 0.45% | 64,564 |
| Apr 30, 2025 | 6.66 | 6.76 | 6.65 | 6.72 | 6.72 | -0.15% | 75,986 |
| Apr 29, 2025 | 6.67 | 6.76 | 6.67 | 6.73 | 6.73 | 0.45% | 47,286 |
| Apr 28, 2025 | 6.63 | 6.72 | 6.63 | 6.70 | 6.70 | 0.75% | 97,842 |
| Apr 25, 2025 | 6.65 | 6.67 | 6.54 | 6.65 | 6.65 | - | 388,758 |
| Apr 24, 2025 | 6.55 | 6.65 | 6.51 | 6.65 | 6.65 | 1.06% | 56,551 |
| Apr 23, 2025 | 6.52 | 6.59 | 6.52 | 6.58 | 6.58 | 1.54% | 102,316 |
| Apr 22, 2025 | 6.39 | 6.48 | 6.38 | 6.48 | 6.48 | 3.35% | 210,958 |
| Apr 21, 2025 | 6.24 | 6.37 | 6.23 | 6.27 | 6.27 | -0.32% | 274,509 |
| Apr 17, 2025 | 6.21 | 6.35 | 6.15 | 6.29 | 6.29 | 1.13% | 544,884 |
| Apr 16, 2025 | 6.32 | 6.37 | 6.15 | 6.22 | 6.22 | -2.35% | 487,068 |
| Apr 15, 2025 | 6.30 | 6.38 | 6.22 | 6.37 | 6.37 | 1.27% | 107,130 |
| Apr 14, 2025 | 6.18 | 6.30 | 6.13 | 6.29 | 6.29 | 3.11% | 157,292 |
| Apr 11, 2025 | 5.86 | 6.12 | 5.86 | 6.10 | 6.10 | 6.81% | 79,067 |
| Apr 10, 2025 | 5.90 | 5.95 | 5.71 | 5.71 | 5.71 | -5.91% | 48,946 |
| Apr 9, 2025 | 5.79 | 6.14 | 5.70 | 6.07 | 6.07 | 5.93% | 116,866 |
| Apr 8, 2025 | 5.92 | 6.00 | 5.72 | 5.73 | 5.73 | -0.87% | 62,797 |
| Apr 7, 2025 | 5.73 | 5.88 | 5.65 | 5.78 | 5.78 | -1.37% | 66,884 |
| Apr 4, 2025 | 6.00 | 6.04 | 5.79 | 5.86 | 5.86 | -5.02% | 115,497 |
| Apr 3, 2025 | 6.30 | 6.30 | 6.15 | 6.17 | 6.17 | -3.91% | 54,314 |
| Apr 2, 2025 | 6.37 | 6.43 | 6.35 | 6.42 | 6.42 | -0.30% | 28,757 |
| Apr 1, 2025 | 6.50 | 6.50 | 6.41 | 6.44 | 6.44 | -0.95% | 93,596 |
| Mar 31, 2025 | 6.51 | 6.52 | 6.44 | 6.50 | 6.50 | -1.34% | 52,899 |
| Mar 28, 2025 | 6.63 | 6.63 | 6.53 | 6.59 | 6.59 | -1.64% | 62,316 |
| Mar 27, 2025 | 6.73 | 6.73 | 6.65 | 6.70 | 6.70 | 0.15% | 44,807 |
| Mar 26, 2025 | 6.66 | 6.74 | 6.65 | 6.69 | 6.69 | -0.89% | 72,143 |
| Mar 25, 2025 | 6.75 | 6.76 | 6.71 | 6.75 | 6.75 | 0.37% | 140,508 |
| Mar 24, 2025 | 6.65 | 6.73 | 6.65 | 6.73 | 6.73 | -0.15% | 90,940 |
| Mar 21, 2025 | 6.71 | 6.75 | 6.69 | 6.74 | 6.74 | -0.07% | 78,802 |
| Mar 20, 2025 | 6.71 | 6.74 | 6.66 | 6.74 | 6.74 | 0.15% | 38,119 |
| Mar 19, 2025 | 6.67 | 6.77 | 6.65 | 6.73 | 6.73 | 1.36% | 401,837 |
| Mar 18, 2025 | 6.65 | 6.66 | 6.58 | 6.64 | 6.64 | - | 95,917 |
| Mar 17, 2025 | 6.47 | 6.66 | 6.47 | 6.64 | 6.64 | 3.03% | 207,345 |
| Mar 14, 2025 | 6.40 | 6.48 | 6.38 | 6.45 | 6.45 | 0.86% | 143,321 |
| Mar 13, 2025 | 6.33 | 6.42 | 6.33 | 6.39 | 6.39 | 0.95% | 332,352 |
| Mar 12, 2025 | 6.22 | 6.49 | 6.20 | 6.33 | 6.33 | 8.02% | 876,948 |
| Mar 11, 2025 | 5.88 | 5.88 | 5.75 | 5.86 | 5.86 | - | 192,508 |
| Mar 10, 2025 | 5.88 | 5.89 | 5.83 | 5.86 | 5.86 | -1.35% | 50,492 |
| Mar 7, 2025 | 5.93 | 5.97 | 5.90 | 5.94 | 5.94 | 0.51% | 9,521 |
| Mar 6, 2025 | 5.84 | 5.94 | 5.84 | 5.91 | 5.91 | 0.51% | 85,375 |
| Mar 5, 2025 | 5.85 | 5.89 | 5.79 | 5.88 | 5.88 | 1.03% | 26,262 |