Abrdn Japan Equity Fund Inc (JEQ)
NYSE: JEQ · Real-Time Price · USD
8.17
+0.05 (0.62%)
At close: Aug 13, 2025, 4:00 PM
8.17
0.00 (0.00%)
After-hours: Aug 13, 2025, 7:00 PM EDT
Abrdn Japan Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.19 | 8.29 | 8.15 | 8.17 | 8.17 | 0.62% | 303,310 |
| Aug 12, 2025 | 8.10 | 8.18 | 8.04 | 8.12 | 8.12 | 1.88% | 442,654 |
| Aug 11, 2025 | 8.04 | 8.07 | 7.97 | 7.97 | 7.97 | -0.50% | 423,739 |
| Aug 8, 2025 | 7.94 | 8.02 | 7.92 | 8.01 | 8.01 | 1.91% | 69,035 |
| Aug 7, 2025 | 7.85 | 7.89 | 7.84 | 7.86 | 7.86 | 1.03% | 46,481 |
| Aug 6, 2025 | 7.64 | 7.80 | 7.64 | 7.78 | 7.78 | 1.30% | 43,927 |
| Aug 5, 2025 | 7.66 | 7.70 | 7.63 | 7.68 | 7.68 | 0.39% | 229,405 |
| Aug 4, 2025 | 7.65 | 7.67 | 7.61 | 7.65 | 7.65 | 2.00% | 131,104 |
| Aug 1, 2025 | 7.50 | 7.51 | 7.46 | 7.50 | 7.50 | -0.13% | 28,640 |
| Jul 31, 2025 | 7.55 | 7.56 | 7.50 | 7.51 | 7.51 | -0.13% | 27,558 |
| Jul 30, 2025 | 7.50 | 7.55 | 7.47 | 7.52 | 7.52 | 0.94% | 39,079 |
| Jul 29, 2025 | 7.41 | 7.45 | 7.40 | 7.45 | 7.45 | - | 34,132 |
| Jul 28, 2025 | 7.57 | 7.57 | 7.44 | 7.45 | 7.45 | -1.97% | 59,826 |
| Jul 25, 2025 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | 0.13% | 28,498 |
| Jul 24, 2025 | 7.69 | 7.71 | 7.57 | 7.59 | 7.59 | -1.43% | 239,854 |
| Jul 23, 2025 | 7.57 | 7.73 | 7.57 | 7.70 | 7.70 | 4.72% | 190,793 |
| Jul 22, 2025 | 7.37 | 7.38 | 7.30 | 7.35 | 7.35 | 0.45% | 134,847 |
| Jul 21, 2025 | 7.27 | 7.34 | 7.27 | 7.32 | 7.32 | 0.97% | 46,577 |
| Jul 18, 2025 | 7.26 | 7.28 | 7.22 | 7.25 | 7.25 | -0.14% | 38,084 |
| Jul 17, 2025 | 7.21 | 7.28 | 7.21 | 7.26 | 7.26 | 0.83% | 29,873 |
| Jul 16, 2025 | 7.18 | 7.20 | 7.16 | 7.20 | 7.20 | - | 82,510 |
| Jul 15, 2025 | 7.21 | 7.23 | 7.20 | 7.20 | 7.20 | -0.69% | 6,230 |
| Jul 14, 2025 | 7.24 | 7.28 | 7.22 | 7.25 | 7.25 | -0.14% | 56,892 |
| Jul 11, 2025 | 7.27 | 7.30 | 7.25 | 7.26 | 7.26 | -0.82% | 26,735 |
| Jul 10, 2025 | 7.30 | 7.35 | 7.29 | 7.32 | 7.32 | -0.41% | 44,127 |
| Jul 9, 2025 | 7.33 | 7.35 | 7.30 | 7.35 | 7.35 | 0.96% | 4,543 |
| Jul 8, 2025 | 7.28 | 7.29 | 7.24 | 7.28 | 7.28 | 0.28% | 24,551 |
| Jul 7, 2025 | 7.38 | 7.40 | 7.26 | 7.26 | 7.26 | -3.20% | 65,500 |
| Jul 3, 2025 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 0.40% | 9,642 |
| Jul 2, 2025 | 7.48 | 7.53 | 7.44 | 7.47 | 7.47 | -0.40% | 19,074 |
| Jul 1, 2025 | 7.54 | 7.55 | 7.50 | 7.50 | 7.50 | -0.53% | 32,460 |
| Jun 30, 2025 | 7.57 | 7.62 | 7.50 | 7.54 | 7.54 | 0.13% | 35,250 |
| Jun 27, 2025 | 7.42 | 7.55 | 7.42 | 7.53 | 7.53 | 2.03% | 15,688 |
| Jun 26, 2025 | 7.31 | 7.41 | 7.31 | 7.38 | 7.38 | 1.65% | 26,319 |
| Jun 25, 2025 | 7.25 | 7.27 | 7.22 | 7.26 | 7.26 | 0.14% | 13,982 |
| Jun 24, 2025 | 7.12 | 7.25 | 7.12 | 7.25 | 7.25 | 2.76% | 33,623 |
| Jun 23, 2025 | 7.07 | 7.09 | 6.94 | 7.06 | 7.06 | -1.05% | 89,336 |
| Jun 20, 2025 | 7.21 | 7.21 | 7.11 | 7.13 | 7.13 | -0.83% | 11,868 |
| Jun 18, 2025 | 7.21 | 7.21 | 7.11 | 7.19 | 7.19 | 1.55% | 58,734 |
| Jun 17, 2025 | 7.23 | 7.23 | 7.08 | 7.08 | 7.08 | -1.80% | 24,515 |
| Jun 16, 2025 | 7.20 | 7.24 | 7.20 | 7.21 | 7.21 | 0.42% | 14,335 |
| Jun 13, 2025 | 7.87 | 7.87 | 7.18 | 7.18 | 7.18 | -1.24% | 47,695 |
| Jun 12, 2025 | 7.26 | 7.31 | 7.26 | 7.27 | 7.27 | 0.64% | 8,682 |
| Jun 11, 2025 | 7.26 | 7.27 | 7.22 | 7.22 | 7.22 | -0.36% | 32,627 |
| Jun 10, 2025 | 7.24 | 7.27 | 7.24 | 7.25 | 7.25 | 0.55% | 13,278 |
| Jun 9, 2025 | 7.24 | 7.26 | 7.20 | 7.21 | 7.21 | -0.69% | 36,318 |
| Jun 6, 2025 | 7.21 | 7.27 | 7.21 | 7.26 | 7.26 | 0.83% | 12,382 |
| Jun 5, 2025 | 7.21 | 7.22 | 7.16 | 7.20 | 7.20 | -0.69% | 44,696 |
| Jun 4, 2025 | 7.36 | 7.36 | 7.20 | 7.25 | 7.25 | -0.41% | 33,257 |
| Jun 3, 2025 | 7.25 | 7.28 | 7.21 | 7.28 | 7.28 | 0.21% | 36,216 |