abrdn Japan Equity Fund, Inc. (JEQ)
5.8800
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 5.85 | 5.89 | 5.79 | 5.88 | 26,262 | 5.88 |
| 3/04/2025 | 5.82 | 5.85 | 5.75 | 5.82 | 24,358 | 5.82 |
| 3/03/2025 | 5.87 | 5.92 | 5.76 | 5.85 | 24,614 | 5.85 |
| 2/28/2025 | 5.77 | 5.77 | 5.75 | 5.75 | 17,689 | 5.75 |
| 2/27/2025 | 5.86 | 5.87 | 5.81 | 5.82 | 23,198 | 5.82 |
| 2/26/2025 | 5.81 | 5.89 | 5.81 | 5.83 | 59,946 | 5.83 |
| 2/25/2025 | 5.81 | 5.84 | 5.80 | 5.81 | 31,382 | 5.81 |
| 2/24/2025 | 5.80 | 5.85 | 5.75 | 5.77 | 62,971 | 5.77 |
| 2/21/2025 | 5.82 | 5.82 | 5.79 | 5.79 | 44,557 | 5.79 |
| 2/20/2025 | 5.95 | 5.95 | 5.92 | 5.92 | 22,629 | 5.81 |
| 2/19/2025 | 5.93 | 5.97 | 5.93 | 5.93 | 36,539 | 5.82 |
| 2/18/2025 | 6.00 | 6.05 | 5.95 | 6.00 | 50,653 | 5.89 |
| 2/14/2025 | 5.97 | 5.97 | 5.94 | 5.94 | 17,325 | 5.83 |
| 2/13/2025 | 5.93 | 6.00 | 5.86 | 5.94 | 50,083 | 5.83 |
| 2/12/2025 | 5.85 | 5.93 | 5.81 | 5.93 | 243,779 | 5.82 |
| 2/11/2025 | 5.91 | 5.92 | 5.87 | 5.89 | 16,799 | 5.78 |
| 2/10/2025 | 5.94 | 5.95 | 5.86 | 5.90 | 26,540 | 5.79 |
| 2/07/2025 | 5.93 | 5.93 | 5.89 | 5.92 | 45,288 | 5.81 |
| 2/06/2025 | 5.93 | 5.96 | 5.90 | 5.95 | 23,035 | 5.84 |
| 2/05/2025 | 5.89 | 5.93 | 5.87 | 5.93 | 51,059 | 5.82 |
| 2/04/2025 | 5.84 | 5.87 | 5.80 | 5.87 | 36,848 | 5.76 |
| 2/03/2025 | 5.75 | 5.84 | 5.67 | 5.83 | 95,847 | 5.72 |
| 1/31/2025 | 5.86 | 5.89 | 5.79 | 5.80 | 35,263 | 5.69 |
| 1/30/2025 | 5.86 | 5.88 | 5.81 | 5.87 | 42,694 | 5.76 |
| 1/29/2025 | 5.84 | 5.85 | 5.76 | 5.80 | 13,272 | 5.69 |
| 1/28/2025 | 5.85 | 5.85 | 5.78 | 5.85 | 17,013 | 5.74 |
| 1/27/2025 | 5.80 | 5.80 | 5.74 | 5.79 | 33,648 | 5.68 |
| 1/24/2025 | 5.80 | 5.87 | 5.80 | 5.86 | 18,854 | 5.75 |
| 1/23/2025 | 5.76 | 5.79 | 5.76 | 5.79 | 24,896 | 5.68 |
| 1/22/2025 | 5.75 | 5.77 | 5.74 | 5.76 | 10,298 | 5.65 |
| 1/21/2025 | 5.68 | 5.76 | 5.68 | 5.70 | 145,165 | 5.59 |
| 1/17/2025 | 5.63 | 5.68 | 5.63 | 5.66 | 5,627 | 5.55 |
| 1/16/2025 | 5.66 | 5.66 | 5.61 | 5.61 | 14,408 | 5.51 |
| 1/15/2025 | 5.67 | 5.73 | 5.63 | 5.65 | 83,276 | 5.55 |
| 1/14/2025 | 5.63 | 5.63 | 5.59 | 5.61 | 27,413 | 5.51 |
| 1/13/2025 | 5.62 | 5.64 | 5.61 | 5.64 | 37,422 | 5.54 |
| 1/10/2025 | 5.67 | 5.68 | 5.61 | 5.62 | 34,713 | 5.52 |
| 1/08/2025 | 5.75 | 5.79 | 5.72 | 5.79 | 34,927 | 5.68 |
| 1/07/2025 | 5.79 | 5.81 | 5.77 | 5.77 | 18,228 | 5.66 |
| 1/06/2025 | 5.77 | 5.80 | 5.77 | 5.79 | 13,771 | 5.68 |
| 1/03/2025 | 5.74 | 5.77 | 5.71 | 5.77 | 11,190 | 5.66 |
| 1/02/2025 | 5.78 | 5.78 | 5.71 | 5.74 | 23,100 | 5.63 |
| 12/31/2024 | 5.73 | 0.00 | 5.75 | 5.75 | 0 | 5.64 |
| 12/30/2024 | 5.72 | 5.74 | 5.71 | 5.73 | 36,431 | 5.62 |
| 12/27/2024 | 5.81 | 5.86 | 5.73 | 5.79 | 83,844 | 5.68 |
| 12/26/2024 | 5.73 | 5.79 | 5.73 | 5.78 | 17,507 | 5.67 |
| 12/24/2024 | 5.66 | 5.73 | 5.66 | 5.71 | 7,170 | 5.61 |
| 12/23/2024 | 5.58 | 5.70 | 5.58 | 5.70 | 23,584 | 5.59 |
| 12/20/2024 | 5.67 | 5.75 | 5.66 | 5.73 | 60,077 | 5.62 |
| 12/19/2024 | 5.76 | 5.76 | 5.68 | 5.68 | 121,794 | 5.57 |
| 12/18/2024 | 5.79 | 5.84 | 5.66 | 5.68 | 56,442 | 5.57 |
| 12/17/2024 | 5.79 | 5.81 | 5.77 | 5.81 | 31,377 | 5.70 |
| 12/16/2024 | 5.83 | 5.83 | 5.80 | 5.81 | 33,903 | 5.70 |
| 12/13/2024 | 5.86 | 5.87 | 5.82 | 5.85 | 90,682 | 5.74 |
| 12/12/2024 | 5.91 | 5.93 | 5.88 | 5.90 | 120,700 | 5.79 |
| 12/11/2024 | 5.93 | 5.96 | 5.93 | 5.93 | 70,396 | 5.82 |
| 12/10/2024 | 5.97 | 5.97 | 5.88 | 5.89 | 76,334 | 5.79 |
| 12/09/2024 | 5.98 | 6.03 | 5.98 | 6.00 | 27,124 | 5.89 |
| 12/06/2024 | 5.98 | 6.05 | 5.98 | 6.01 | 46,701 | 5.90 |