Abrdn Japan Equity Fund Inc JEQ
8.05 USD 0.00 (+0.00%)
Regular-session close
7.97 Day range 8.22
5.27 52-week range 6.39
- YTD
- +40.00%
- 1 year
- +30.47%
JEQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.22 | 8.22 | 7.97 | 8.05 | -0.24 | -2.90% | 97,211 |
| Oct 9, 2025 | 8.25 | 8.30 | 8.24 | 8.29 | +0.11 | +1.34% | 75,520 |
| Oct 8, 2025 | 8.27 | 8.27 | 8.17 | 8.18 | -0.12 | -1.45% | 36,916 |
| Oct 7, 2025 | 8.37 | 8.38 | 8.26 | 8.30 | -0.04 | -0.48% | 66,982 |
| Oct 6, 2025 | 8.23 | 8.37 | 8.23 | 8.34 | +0.16 | +1.96% | 88,625 |
| Oct 3, 2025 | 8.03 | 8.19 | 8.02 | 8.18 | +0.21 | +2.63% | 204,445 |
| Oct 2, 2025 | 8.00 | 8.01 | 7.97 | 7.97 | -0.11 | -1.36% | 94,106 |
| Oct 1, 2025 | 7.90 | 8.08 | 7.88 | 8.08 | +0.20 | +2.54% | 48,797 |
| Sep 30, 2025 | 7.81 | 7.90 | 7.81 | 7.88 | +0.05 | +0.64% | 215,703 |
| Sep 29, 2025 | 7.90 | 7.90 | 7.70 | 7.83 | -0.55 | -6.56% | 259,846 |
| Sep 26, 2025 | 8.30 | 8.45 | 8.30 | 8.38 | +0.11 | +1.33% | 141,722 |
| Sep 25, 2025 | 8.44 | 8.44 | 8.27 | 8.27 | -0.11 | -1.31% | 28,272 |
| Sep 24, 2025 | 8.68 | 8.68 | 8.31 | 8.38 | -0.19 | -2.22% | 71,264 |
| Sep 23, 2025 | 8.59 | 8.68 | 8.56 | 8.57 | -0.14 | -1.61% | 29,466 |
| Sep 22, 2025 | 8.63 | 8.72 | 8.63 | 8.71 | +0.12 | +1.40% | 9,925 |
| Sep 19, 2025 | 8.72 | 8.72 | 8.57 | 8.59 | -0.17 | -1.94% | 153,694 |
| Sep 18, 2025 | 8.85 | 8.88 | 8.65 | 8.76 | -0.09 | -1.02% | 24,906 |
| Sep 17, 2025 | 8.83 | 8.86 | 8.81 | 8.85 | +0.03 | +0.34% | 57,553 |
| Sep 16, 2025 | 8.80 | 8.85 | 8.78 | 8.82 | +0.05 | +0.57% | 80,719 |
| Sep 15, 2025 | 8.75 | 8.79 | 8.56 | 8.77 | +0.01 | +0.11% | 77,420 |
| Sep 12, 2025 | 8.75 | 8.78 | 8.67 | 8.76 | +0.03 | +0.34% | 31,670 |
| Sep 11, 2025 | 8.55 | 8.77 | 8.55 | 8.73 | +0.23 | +2.71% | 21,359 |
| Sep 10, 2025 | 8.47 | 8.51 | 8.47 | 8.50 | +0.07 | +0.83% | 9,872 |
| Sep 9, 2025 | 8.37 | 8.44 | 8.33 | 8.43 | +0.06 | +0.72% | 101,691 |
| Sep 8, 2025 | 8.31 | 8.40 | 8.31 | 8.37 | +0.12 | +1.45% | 22,820 |
| Sep 5, 2025 | 8.15 | 8.36 | 8.15 | 8.25 | +0.19 | +2.36% | 20,471 |
| Sep 4, 2025 | 8.07 | 8.07 | 8.00 | 8.06 | +0.08 | +1.00% | 45,440 |
| Sep 3, 2025 | 7.91 | 8.02 | 7.91 | 7.98 | 0.00 | 0.00% | 45,158 |
| Sep 2, 2025 | 7.96 | 8.03 | 7.82 | 7.98 | -0.11 | -1.36% | 38,887 |
| Aug 29, 2025 | 8.12 | 8.14 | 8.04 | 8.09 | -0.11 | -1.34% | 267,211 |
| Aug 28, 2025 | 8.13 | 8.21 | 8.08 | 8.20 | +0.07 | +0.86% | 73,887 |
| Aug 27, 2025 | 8.15 | 8.15 | 8.07 | 8.13 | +0.02 | +0.25% | 246,932 |
| Aug 26, 2025 | 8.12 | 8.14 | 8.07 | 8.11 | -0.05 | -0.61% | 14,241 |
| Aug 25, 2025 | 8.22 | 8.25 | 8.13 | 8.16 | -0.03 | -0.37% | 271,588 |
| Aug 22, 2025 | 8.09 | 8.24 | 8.01 | 8.19 | +0.12 | +1.49% | 99,022 |
| Aug 21, 2025 | 8.08 | 8.16 | 8.05 | 8.07 | -0.04 | -0.49% | 314,795 |
| Aug 20, 2025 | 8.11 | 8.14 | 8.07 | 8.11 | -0.04 | -0.49% | 127,027 |
| Aug 19, 2025 | 8.12 | 8.17 | 8.12 | 8.15 | 0.00 | 0.00% | 49,572 |
| Aug 18, 2025 | 8.13 | 8.17 | 8.12 | 8.15 | +0.05 | +0.62% | 53,049 |
| Aug 15, 2025 | 8.01 | 8.15 | 8.01 | 8.10 | +0.15 | +1.89% | 271,311 |
| Aug 14, 2025 | 8.09 | 8.09 | 7.95 | 7.95 | -0.22 | -2.69% | 321,525 |
| Aug 13, 2025 | 8.19 | 8.29 | 8.15 | 8.17 | +0.05 | +0.62% | 303,310 |
| Aug 12, 2025 | 8.10 | 8.18 | 8.04 | 8.12 | +0.15 | +1.88% | 442,654 |
| Aug 11, 2025 | 8.04 | 8.07 | 7.97 | 7.97 | -0.04 | -0.50% | 423,739 |
| Aug 8, 2025 | 7.94 | 8.02 | 7.92 | 8.01 | +0.15 | +1.91% | 69,035 |
| Aug 7, 2025 | 7.85 | 7.89 | 7.84 | 7.86 | +0.08 | +1.03% | 46,481 |
| Aug 6, 2025 | 7.64 | 7.80 | 7.64 | 7.78 | +0.10 | +1.30% | 43,927 |
| Aug 5, 2025 | 7.66 | 7.70 | 7.63 | 7.68 | +0.03 | +0.39% | 229,405 |
| Aug 4, 2025 | 7.65 | 7.67 | 7.61 | 7.65 | +0.15 | +2.00% | 131,104 |
| Aug 1, 2025 | 7.50 | 7.51 | 7.46 | 7.50 | -0.01 | -0.13% | 28,640 |
| Jul 31, 2025 | 7.55 | 7.56 | 7.50 | 7.51 | -0.01 | -0.13% | 27,558 |
| Jul 30, 2025 | 7.50 | 7.55 | 7.47 | 7.52 | +0.07 | +0.94% | 39,079 |
| Jul 29, 2025 | 7.41 | 7.45 | 7.40 | 7.45 | 0.00 | 0.00% | 34,132 |
| Jul 28, 2025 | 7.57 | 7.57 | 7.44 | 7.45 | -0.15 | -1.97% | 59,826 |
| Jul 25, 2025 | 7.51 | 7.60 | 7.51 | 7.60 | +0.01 | +0.13% | 28,498 |
| Jul 24, 2025 | 7.69 | 7.71 | 7.57 | 7.59 | -0.11 | -1.43% | 239,854 |
| Jul 23, 2025 | 7.57 | 7.73 | 7.57 | 7.70 | +0.35 | +4.76% | 190,793 |
| Jul 22, 2025 | 7.37 | 7.38 | 7.30 | 7.35 | +0.03 | +0.41% | 134,847 |
| Jul 21, 2025 | 7.27 | 7.34 | 7.27 | 7.32 | +0.07 | +0.97% | 46,577 |
| Jul 18, 2025 | 7.26 | 7.28 | 7.22 | 7.25 | -0.01 | -0.14% | 38,084 |
| Jul 17, 2025 | 7.21 | 7.28 | 7.21 | 7.26 | +0.06 | +0.83% | 29,873 |
| Jul 16, 2025 | 7.18 | 7.20 | 7.16 | 7.20 | 0.00 | 0.00% | 82,510 |
| Jul 15, 2025 | 7.21 | 7.23 | 7.20 | 7.20 | -0.05 | -0.69% | 6,230 |
| Jul 14, 2025 | 7.24 | 7.28 | 7.22 | 7.25 | -0.01 | -0.14% | 56,892 |
| Jul 11, 2025 | 7.27 | 7.30 | 7.25 | 7.26 | -0.06 | -0.82% | 26,735 |
| Jul 10, 2025 | 7.30 | 7.35 | 7.29 | 7.32 | -0.03 | -0.41% | 44,127 |
66 days, newest first. Daily bars as drawn on the JEQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.