abrdn Japan Equity Fund, Inc. (JEQ)
5.8000
-0.0700 (-1.19%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.86 | 5.89 | 5.79 | 5.80 | 35,263 | 5.80 |
| 1/30/2025 | 5.86 | 5.88 | 5.81 | 5.87 | 42,694 | 5.87 |
| 1/29/2025 | 5.84 | 5.85 | 5.76 | 5.80 | 13,272 | 5.80 |
| 1/28/2025 | 5.85 | 5.85 | 5.78 | 5.85 | 17,013 | 5.85 |
| 1/27/2025 | 5.80 | 5.80 | 5.74 | 5.79 | 33,648 | 5.79 |
| 1/24/2025 | 5.80 | 5.87 | 5.80 | 5.86 | 18,854 | 5.86 |
| 1/23/2025 | 5.76 | 5.79 | 5.76 | 5.79 | 24,896 | 5.79 |
| 1/22/2025 | 5.75 | 5.77 | 5.74 | 5.76 | 10,298 | 5.76 |
| 1/21/2025 | 5.68 | 5.76 | 5.68 | 5.70 | 145,165 | 5.70 |
| 1/17/2025 | 5.63 | 5.68 | 5.63 | 5.66 | 5,627 | 5.66 |
| 1/16/2025 | 5.66 | 5.66 | 5.61 | 5.61 | 14,408 | 5.61 |
| 1/15/2025 | 5.67 | 5.73 | 5.63 | 5.65 | 83,276 | 5.65 |
| 1/14/2025 | 5.63 | 5.63 | 5.59 | 5.61 | 27,413 | 5.61 |
| 1/13/2025 | 5.62 | 5.64 | 5.61 | 5.64 | 37,422 | 5.64 |
| 1/10/2025 | 5.67 | 5.68 | 5.61 | 5.62 | 34,713 | 5.62 |
| 1/08/2025 | 5.75 | 5.79 | 5.72 | 5.79 | 34,927 | 5.79 |
| 1/07/2025 | 5.79 | 5.81 | 5.77 | 5.77 | 18,228 | 5.77 |
| 1/06/2025 | 5.77 | 5.80 | 5.77 | 5.79 | 13,771 | 5.79 |
| 1/03/2025 | 5.74 | 5.77 | 5.71 | 5.77 | 11,190 | 5.77 |
| 1/02/2025 | 5.78 | 5.78 | 5.71 | 5.74 | 23,100 | 5.74 |
| 12/31/2024 | 5.73 | 0.00 | 5.75 | 5.75 | 0 | 5.75 |
| 12/30/2024 | 5.72 | 5.74 | 5.71 | 5.73 | 36,431 | 5.73 |
| 12/27/2024 | 5.81 | 5.86 | 5.73 | 5.79 | 83,844 | 5.79 |
| 12/26/2024 | 5.73 | 5.79 | 5.73 | 5.78 | 17,507 | 5.78 |
| 12/24/2024 | 5.66 | 5.73 | 5.66 | 5.71 | 7,170 | 5.71 |
| 12/23/2024 | 5.58 | 5.70 | 5.58 | 5.70 | 23,584 | 5.70 |
| 12/20/2024 | 5.67 | 5.75 | 5.66 | 5.73 | 60,077 | 5.73 |
| 12/19/2024 | 5.76 | 5.76 | 5.68 | 5.68 | 121,794 | 5.68 |
| 12/18/2024 | 5.79 | 5.84 | 5.66 | 5.68 | 56,442 | 5.68 |
| 12/17/2024 | 5.79 | 5.81 | 5.77 | 5.81 | 31,377 | 5.81 |
| 12/16/2024 | 5.83 | 5.83 | 5.80 | 5.81 | 33,903 | 5.81 |
| 12/13/2024 | 5.86 | 5.87 | 5.82 | 5.85 | 90,682 | 5.85 |
| 12/12/2024 | 5.91 | 5.93 | 5.88 | 5.90 | 120,700 | 5.90 |
| 12/11/2024 | 5.93 | 5.96 | 5.93 | 5.93 | 70,396 | 5.93 |
| 12/10/2024 | 5.97 | 5.97 | 5.88 | 5.89 | 76,334 | 5.89 |
| 12/09/2024 | 5.98 | 6.03 | 5.98 | 6.00 | 27,124 | 6.00 |
| 12/06/2024 | 5.98 | 6.05 | 5.98 | 6.01 | 46,701 | 6.01 |
| 12/05/2024 | 5.99 | 6.01 | 5.98 | 6.00 | 32,512 | 6.00 |
| 12/04/2024 | 6.02 | 6.02 | 5.99 | 5.99 | 11,014 | 5.99 |
| 12/03/2024 | 5.98 | 6.02 | 5.97 | 6.01 | 86,046 | 6.01 |
| 12/02/2024 | 5.88 | 5.92 | 5.88 | 5.92 | 56,584 | 5.92 |
| 11/29/2024 | 5.82 | 5.85 | 5.81 | 5.83 | 25,884 | 5.83 |
| 11/27/2024 | 5.73 | 5.74 | 5.72 | 5.73 | 15,949 | 5.73 |
| 11/26/2024 | 5.77 | 5.77 | 5.68 | 5.71 | 36,322 | 5.71 |
| 11/25/2024 | 5.73 | 5.83 | 5.73 | 5.75 | 25,284 | 5.75 |
| 11/22/2024 | 5.66 | 5.69 | 5.65 | 5.69 | 53,285 | 5.69 |
| 11/21/2024 | 5.66 | 5.74 | 5.65 | 5.68 | 23,518 | 5.68 |
| 11/20/2024 | 5.75 | 5.76 | 5.71 | 5.73 | 25,292 | 5.61 |
| 11/19/2024 | 5.77 | 5.81 | 5.77 | 5.80 | 16,777 | 5.68 |
| 11/18/2024 | 5.83 | 5.83 | 5.82 | 5.82 | 936 | 5.70 |
| 11/15/2024 | 5.83 | 5.87 | 5.80 | 5.81 | 18,781 | 5.69 |
| 11/14/2024 | 5.80 | 5.85 | 5.80 | 5.85 | 7,298 | 5.73 |
| 11/13/2024 | 5.86 | 5.86 | 5.79 | 5.80 | 19,308 | 5.68 |
| 11/12/2024 | 5.99 | 5.99 | 5.79 | 5.88 | 39,294 | 5.76 |
| 11/11/2024 | 5.97 | 5.99 | 5.96 | 5.99 | 9,054 | 5.86 |
| 11/08/2024 | 5.91 | 5.94 | 5.91 | 5.93 | 26,420 | 5.81 |
| 11/07/2024 | 5.93 | 5.97 | 5.93 | 5.96 | 20,392 | 5.84 |
| 11/06/2024 | 5.95 | 5.96 | 5.89 | 5.91 | 17,654 | 5.79 |
| 11/05/2024 | 5.87 | 5.94 | 5.84 | 5.92 | 6,955 | 5.80 |
| 11/04/2024 | 5.81 | 5.86 | 5.81 | 5.84 | 1,597 | 5.72 |
| 11/01/2024 | 5.81 | 5.88 | 5.81 | 5.82 | 16,399 | 5.70 |