Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

abrdn Japan Equity Fund, Inc. (NY:JEQ)

8.180 +0.210 (+2.63%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 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 (%)
Oct 02, 2025 8.000 8.010 7.970 7.970 94,106 -0.11(-1.36%)
Oct 01, 2025 7.890 8.080 7.880 8.080 48,797 +0.20(+2.54%)
Sep 30, 2025 7.810 7.900 7.810 7.880 215,703 +0.05(+0.64%)
Sep 29, 2025 7.900 7.900 7.700 7.830 259,846 +0.14(+1.87%)
Sep 26, 2025 7.613 7.750 7.613 7.686 154,518 +0.10(+1.33%)
Sep 25, 2025 7.741 7.741 7.585 7.585 30,824 -0.10(-1.31%)
Sep 24, 2025 7.961 7.961 7.622 7.686 77,698 -0.17(-2.22%)
Sep 23, 2025 7.879 7.961 7.851 7.860 32,126 -0.13(-1.61%)
Sep 22, 2025 7.915 7.993 7.915 7.989 10,821 +0.11(+1.40%)
Sep 19, 2025 7.998 7.998 7.860 7.879 167,571 -0.16(-1.94%)
Sep 18, 2025 8.117 8.145 7.934 8.035 27,154 -0.08(-1.02%)
Sep 17, 2025 8.099 8.126 8.080 8.117 62,749 +0.03(+0.34%)
Sep 16, 2025 8.071 8.117 8.053 8.090 88,007 +0.05(+0.57%)
Sep 15, 2025 8.025 8.062 7.851 8.044 84,410 +0.01(+0.11%)
Sep 12, 2025 8.025 8.053 7.952 8.035 34,529 +0.03(+0.34%)
Sep 11, 2025 7.842 8.044 7.842 8.007 23,287 +0.21(+2.71%)
Sep 10, 2025 7.769 7.801 7.769 7.796 10,763 +0.06(+0.83%)
Sep 09, 2025 7.677 7.741 7.640 7.732 110,873 +0.06(+0.72%)
Sep 08, 2025 7.622 7.704 7.622 7.677 24,880 +0.11(+1.45%)
Sep 05, 2025 7.475 7.668 7.475 7.567 22,319 +0.17(+2.36%)
Sep 04, 2025 7.402 7.402 7.342 7.393 49,542 +0.07(+1.00%)
Sep 03, 2025 7.255 7.356 7.251 7.319 49,235 +0.00(+0.00%)
Sep 02, 2025 7.301 7.366 7.172 7.319 42,398 -0.10(-1.36%)
Aug 29, 2025 7.448 7.467 7.374 7.420 291,338 -0.10(-1.34%)
Aug 28, 2025 7.457 7.530 7.411 7.521 80,558 +0.06(+0.86%)
Aug 27, 2025 7.475 7.475 7.402 7.457 269,228 +0.02(+0.25%)
Aug 26, 2025 7.448 7.466 7.400 7.438 15,526 -0.05(-0.61%)
Aug 25, 2025 7.539 7.567 7.452 7.484 296,110 -0.03(-0.37%)
Aug 22, 2025 7.420 7.555 7.347 7.512 107,963 +0.11(+1.49%)
Aug 21, 2025 7.411 7.484 7.383 7.402 343,219 -0.04(-0.49%)
Aug 20, 2025 7.438 7.466 7.402 7.438 138,496 -0.04(-0.49%)
Aug 19, 2025 7.448 7.493 7.448 7.475 54,048 +0.00(+0.00%)
Aug 18, 2025 7.457 7.493 7.450 7.475 57,839 +0.05(+0.62%)
Aug 15, 2025 7.347 7.475 7.347 7.429 295,808 +0.14(+1.89%)
Aug 14, 2025 7.420 7.420 7.292 7.292 350,556 -0.20(-2.69%)
Aug 13, 2025 7.512 7.603 7.475 7.493 330,697 +0.05(+0.62%)
Aug 12, 2025 7.429 7.502 7.370 7.448 482,623 +0.14(+1.88%)
Aug 11, 2025 7.374 7.402 7.310 7.310 462,000 -0.04(-0.50%)
Aug 08, 2025 7.282 7.356 7.264 7.347 75,268 +0.14(+1.91%)
Aug 07, 2025 7.200 7.237 7.188 7.209 50,677 +0.07(+1.03%)
Aug 06, 2025 7.007 7.149 7.007 7.136 47,893 +0.09(+1.30%)
Aug 05, 2025 7.026 7.062 6.998 7.044 250,118 +0.03(+0.39%)
Aug 04, 2025 7.016 7.035 6.980 7.016 142,941 +0.14(+2.00%)
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 Of Service.