Matthews Japan Instl MIJFX
27.42 USD -0.17 (-0.62%)
Regular-session close
Day range unavailable
23.23 52-week range 29.83
- YTD
- +13.35%
- 1 year
- +11.64%
MIJFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | -0.28 | -1.00% |
| Nov 11, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | +0.51 | +1.86% |
| Nov 10, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | -0.32 | -1.16% |
| Nov 9, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | +1.22 | +4.61% |
| Nov 6, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | -0.24 | -0.90% |
| Nov 5, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | -1.25 | -4.47% |
| Nov 4, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | +0.22 | +0.79% |
| Nov 3, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | -0.02 | -0.07% |
| Nov 2, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | -0.14 | -0.50% |
| Oct 30, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | -0.45 | -1.59% |
| Oct 29, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | -0.22 | -0.77% |
| Oct 28, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | +0.04 | +0.14% |
| Oct 27, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | +0.31 | +1.10% |
| Oct 26, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | +0.06 | +0.21% |
| Oct 23, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | -0.16 | -0.57% |
| Oct 22, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | -0.42 | -1.46% |
| Oct 21, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | +0.15 | +0.52% |
| Oct 20, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | -0.02 | -0.07% |
| Oct 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | +0.24 | +0.85% |
| Oct 16, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | -0.34 | -1.18% |
| Oct 15, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | +0.03 | +0.10% |
| Oct 14, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | -0.56 | -1.92% |
| Oct 13, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | +0.11 | +0.38% |
| Oct 12, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | -0.23 | -0.78% |
| Oct 9, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | +0.29 | +1.00% |
| Oct 8, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | -0.42 | -1.42% |
| Oct 7, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | -0.35 | -1.17% |
| Oct 6, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | +0.20 | +0.67% |
| Oct 5, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | +0.09 | +0.30% |
| Oct 2, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | +0.50 | +1.72% |
| Oct 1, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | +0.06 | +0.21% |
| Sep 30, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | +0.10 | +0.35% |
| Sep 29, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | +0.16 | +0.56% |
| Sep 28, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | -0.31 | -1.07% |
| Sep 25, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | +0.71 | +2.51% |
| Sep 24, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | -0.42 | -1.46% |
| Sep 23, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | -0.46 | -1.58% |
| Sep 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | +0.12 | +0.41% |
| Sep 21, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | +0.44 | +1.54% |
| Sep 18, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | -0.29 | -1.00% |
| Sep 17, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | +0.37 | +1.30% |
| Sep 16, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | -0.03 | -0.10% |
| Sep 15, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | -0.14 | -0.49% |
| Sep 14, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | -0.26 | -0.90% |
| Sep 11, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | +0.41 | +1.43% |
| Sep 10, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | -0.15 | -0.52% |
| Sep 9, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | -0.36 | -1.24% |
| Sep 8, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | -0.35 | -1.19% |
| Sep 4, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | +0.05 | +0.17% |
| Sep 3, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | +0.63 | +2.19% |
| Sep 2, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | +0.06 | +0.21% |
| Sep 1, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | -0.28 | -0.97% |
| Aug 31, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 0.00 | 0.00% |
| Aug 28, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | +0.04 | +0.14% |
| Aug 27, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | +0.18 | +0.63% |
| Aug 26, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 0.00 | 0.00% |
| Aug 25, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | +0.23 | +0.81% |
| Aug 24, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | +0.02 | +0.07% |
| Aug 21, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | +0.20 | +0.71% |
| Aug 20, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | -0.16 | -0.56% |
| Aug 19, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | -0.29 | -1.01% |
| Aug 18, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | -0.98 | -3.30% |
| Aug 17, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | -0.02 | -0.07% |
| Aug 14, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | +0.04 | +0.13% |
| Aug 13, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | +0.14 | +0.47% |
65 days, newest first. Daily bars as drawn on the MIJFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.