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 )

6.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 12, 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 (%)
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%)
Mar 03, 2025 5.870 5.924 5.760 5.850 24,614 +0.10(+1.74%)
Feb 28, 2025 5.770 5.770 5.750 5.750 17,689 -0.07(-1.20%)
Feb 27, 2025 5.860 5.870 5.810 5.820 23,198 -0.01(-0.17%)
Feb 26, 2025 5.810 5.890 5.810 5.830 59,946 +0.02(+0.34%)
Feb 25, 2025 5.810 5.838 5.800 5.810 31,382 +0.04(+0.69%)
Feb 24, 2025 5.800 5.850 5.750 5.770 62,971 -0.02(-0.35%)
Feb 21, 2025 5.820 5.821 5.790 5.790 44,557 -0.02(-0.34%)
Feb 20, 2025 5.839 5.839 5.810 5.810 23,057 -0.01(-0.17%)
Feb 19, 2025 5.820 5.859 5.820 5.820 37,230 -0.07(-1.17%)
Feb 18, 2025 5.889 5.938 5.839 5.889 51,612 +0.06(+1.01%)
Feb 14, 2025 5.859 5.859 5.830 5.830 17,653 +0.00(+0.00%)
Feb 13, 2025 5.820 5.889 5.751 5.830 51,031 +0.01(+0.17%)
Feb 12, 2025 5.741 5.820 5.702 5.820 248,394 +0.04(+0.68%)
Feb 11, 2025 5.800 5.810 5.761 5.781 17,117 -0.01(-0.17%)
Feb 10, 2025 5.830 5.835 5.751 5.790 27,042 -0.02(-0.34%)
Feb 07, 2025 5.820 5.820 5.781 5.810 46,145 -0.03(-0.50%)
Feb 06, 2025 5.820 5.849 5.790 5.839 23,471 +0.02(+0.34%)
Feb 05, 2025 5.781 5.820 5.761 5.820 52,025 +0.06(+1.02%)
Feb 04, 2025 5.731 5.761 5.692 5.761 37,545 +0.04(+0.69%)
Feb 03, 2025 5.643 5.731 5.566 5.722 97,661 +0.03(+0.52%)
Jan 31, 2025 5.751 5.780 5.682 5.692 35,930 -0.07(-1.19%)
Jan 30, 2025 5.751 5.771 5.702 5.761 43,502 +0.07(+1.21%)
Jan 29, 2025 5.731 5.744 5.653 5.692 13,523 -0.05(-0.85%)
Jan 28, 2025 5.741 5.741 5.668 5.741 17,335 +0.06(+1.04%)
Jan 27, 2025 5.692 5.692 5.634 5.682 34,285 -0.07(-1.19%)
Jan 24, 2025 5.692 5.761 5.691 5.751 19,210 +0.07(+1.22%)
Jan 23, 2025 5.654 5.682 5.653 5.682 25,367 +0.03(+0.51%)
Jan 22, 2025 5.643 5.663 5.633 5.653 10,492 +0.06(+1.05%)
Jan 21, 2025 5.574 5.653 5.574 5.594 147,913 +0.04(+0.71%)
Jan 17, 2025 5.525 5.573 5.525 5.555 5,733 +0.05(+0.89%)
Jan 16, 2025 5.555 5.555 5.506 5.506 14,680 -0.04(-0.71%)
Jan 15, 2025 5.565 5.624 5.525 5.545 84,852 +0.04(+0.71%)
Jan 14, 2025 5.525 5.530 5.486 5.506 27,932 -0.03(-0.53%)
Jan 13, 2025 5.516 5.535 5.506 5.535 38,130 +0.02(+0.36%)
Jan 10, 2025 5.565 5.574 5.506 5.516 35,370 -0.17(-2.94%)
Jan 08, 2025 5.643 5.682 5.614 5.682 35,588 +0.02(+0.35%)
Jan 07, 2025 5.682 5.700 5.663 5.663 18,573 -0.02(-0.35%)
Jan 06, 2025 5.663 5.692 5.663 5.682 14,031 +0.02(+0.35%)
Jan 03, 2025 5.633 5.663 5.604 5.663 11,401 +0.03(+0.52%)
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.