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

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

7.980 -0.110 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 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 (%)
Sep 02, 2025 7.960 8.031 7.820 7.980 38,887 -0.11(-1.36%)
Aug 29, 2025 8.120 8.141 8.040 8.090 267,211 -0.11(-1.34%)
Aug 28, 2025 8.130 8.210 8.080 8.200 73,887 +0.07(+0.86%)
Aug 27, 2025 8.150 8.150 8.070 8.130 246,932 +0.02(+0.25%)
Aug 26, 2025 8.120 8.140 8.068 8.110 14,241 -0.05(-0.61%)
Aug 25, 2025 8.220 8.250 8.125 8.160 271,588 -0.03(-0.37%)
Aug 22, 2025 8.090 8.237 8.010 8.190 99,022 +0.12(+1.49%)
Aug 21, 2025 8.080 8.160 8.050 8.070 314,795 -0.04(-0.49%)
Aug 20, 2025 8.110 8.140 8.070 8.110 127,027 -0.04(-0.49%)
Aug 19, 2025 8.120 8.170 8.120 8.150 49,572 +0.00(+0.00%)
Aug 18, 2025 8.130 8.170 8.123 8.150 53,049 +0.05(+0.62%)
Aug 15, 2025 8.010 8.150 8.010 8.100 271,311 +0.15(+1.89%)
Aug 14, 2025 8.090 8.090 7.950 7.950 321,525 -0.22(-2.69%)
Aug 13, 2025 8.190 8.290 8.150 8.170 303,310 +0.05(+0.62%)
Aug 12, 2025 8.100 8.179 8.035 8.120 442,654 +0.15(+1.88%)
Aug 11, 2025 8.040 8.070 7.970 7.970 423,739 -0.04(-0.50%)
Aug 08, 2025 7.940 8.020 7.920 8.010 69,035 +0.15(+1.91%)
Aug 07, 2025 7.850 7.890 7.837 7.860 46,481 +0.08(+1.03%)
Aug 06, 2025 7.640 7.795 7.640 7.780 43,927 +0.10(+1.30%)
Aug 05, 2025 7.660 7.700 7.630 7.680 229,405 +0.03(+0.39%)
Aug 04, 2025 7.650 7.670 7.610 7.650 131,104 +0.15(+2.00%)
Aug 01, 2025 7.500 7.510 7.460 7.500 28,640 -0.01(-0.13%)
Jul 31, 2025 7.550 7.560 7.500 7.510 27,558 -0.01(-0.13%)
Jul 30, 2025 7.500 7.550 7.471 7.520 39,079 +0.07(+0.94%)
Jul 29, 2025 7.410 7.450 7.400 7.450 34,132 +0.00(+0.00%)
Jul 28, 2025 7.570 7.570 7.435 7.450 59,826 -0.15(-1.97%)
Jul 25, 2025 7.510 7.600 7.510 7.600 28,498 +0.01(+0.13%)
Jul 24, 2025 7.690 7.706 7.570 7.590 239,854 -0.11(-1.43%)
Jul 23, 2025 7.570 7.730 7.570 7.700 190,793 +0.35(+4.71%)
Jul 22, 2025 7.370 7.377 7.297 7.353 134,847 +0.03(+0.46%)
Jul 21, 2025 7.270 7.340 7.270 7.320 46,577 +0.07(+0.97%)
Jul 18, 2025 7.260 7.275 7.220 7.250 38,084 -0.01(-0.14%)
Jul 17, 2025 7.210 7.280 7.210 7.260 29,873 +0.06(+0.83%)
Jul 16, 2025 7.180 7.200 7.160 7.200 82,510 +0.00(+0.00%)
Jul 15, 2025 7.210 7.230 7.200 7.200 6,210 -0.05(-0.69%)
Jul 14, 2025 7.240 7.277 7.215 7.250 56,892 -0.01(-0.14%)
Jul 11, 2025 7.270 7.300 7.250 7.260 26,735 -0.06(-0.82%)
Jul 10, 2025 7.300 7.350 7.290 7.320 44,127 -0.03(-0.41%)
Jul 09, 2025 7.330 7.350 7.300 7.350 4,543 +0.07(+0.96%)
Jul 08, 2025 7.280 7.290 7.240 7.280 24,551 +0.02(+0.28%)
Jul 07, 2025 7.380 7.400 7.260 7.260 65,500 -0.24(-3.20%)
Jul 03, 2025 7.470 7.500 7.470 7.500 9,642 +0.03(+0.40%)
Jul 02, 2025 7.480 7.531 7.440 7.470 19,074 -0.03(-0.40%)
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.