abrdn Japan Equity Fund Inc (JEQ)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -1.54471544715 | 6.15 | 6.23 | 6.0402 | 26776 | 6.08691993 | CS |
| 4 | 0.355 | 6.22807017544 | 5.7 | 6.23 | 5.7 | 41284 | 6.03499861 | CS |
| 12 | 0.125 | 2.10792580101 | 5.93 | 6.23 | 5.62 | 35682 | 5.94684485 | CS |
| 26 | 0.135 | 2.28040540541 | 5.92 | 6.39 | 5.62 | 34044 | 6.00901955 | CS |
| 52 | 0.105 | 1.76470588235 | 5.95 | 6.39 | 4.99 | 29387 | 5.8174061 | CS |
| 156 | -2.835 | -31.8897637795 | 8.89 | 10.26 | 4.9239 | 28144 | 6.41736001 | CS |
| 260 | -1.1049 | -15.4317797735 | 7.1599 | 10.26 | 4.9239 | 27120 | 6.9916775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 6.07 | 0 | 0.00 | 6.09 | 6.23 | 6.05 | 83142 |
| 1721428800 | 6.07 | -0.03 | -0.49 | 6.11 | 6.11 | 6.0599999 | 19575 |
| 1721342400 | 6.1 | -0.09 | -1.45 | 6.17 | 6.17 | 6.075 | 17313 |
| 1721256000 | 6.19 | -0.01 | -0.16 | 6.19 | 6.1901 | 6.17 | 5465 |
| 1721169600 | 6.2 | 0.04 | 0.73 | 6.15 | 6.2 | 6.15 | 8385 |
| 1721083200 | 6.155 | -0.04 | -0.57 | 6.18 | 6.2 | 6.15 | 68019 |
| 1720824000 | 6.19 | 0.02 | 0.32 | 6.15 | 6.21 | 6.1399 | 90168 |
| 1720737600 | 6.17 | -0.03 | -0.40 | 6.2 | 6.2 | 6.16 | 38864 |
| 1720651200 | 6.195 | 0.18 | 2.91 | 6.09 | 6.195 | 6.09 | 111990 |
| 1720564800 | 6.0199999 | 0.07 | 1.18 | 5.97 | 6.03 | 5.97 | 52911 |
| 1720478400 | 5.95 | -0.03 | -0.50 | 5.97 | 5.97 | 5.94 | 9079 |
| 1720219200 | 5.98 | 0.02 | 0.34 | 5.97 | 6.0199999 | 5.97 | 29772 |
| 1720040640 | 5.96 | 0.08 | 1.36 | 5.91 | 5.97 | 5.91 | 15454 |
| 1719960000 | 5.88 | 0.06 | 1.03 | 5.85 | 5.9 | 5.85 | 41912 |
| 1719873600 | 5.82 | -0.05 | -0.85 | 5.87 | 5.87 | 5.8 | 19152 |
| 1719614400 | 5.87 | 0.07 | 1.21 | 5.86 | 5.9507 | 5.82 | 58952 |
| 1719528000 | 5.8 | 0.02 | 0.35 | 5.78 | 5.82 | 5.76 | 79089 |
| 1719441600 | 5.78 | 0 | 0.00 | 5.78 | 5.8 | 5.7699999 | 12912 |
| 1719355200 | 5.78 | 0.09 | 1.58 | 5.7 | 5.8 | 5.7 | 22251 |
| 1719268800 | 5.69 | 0.05 | 0.89 | 5.67 | 5.76 | 5.65 | 55719 |
| 1719009600 | 5.64 | -0.06 | -1.05 | 5.63 | 5.67 | 5.62 | 33125 |
| 1718923200 | 5.7 | -0.01 | -0.18 | 5.7 | 5.7 | 5.65 | 68360 |
| 1718750400 | 5.71 | 0 | 0.00 | 5.7 | 5.8 | 5.69 | 29490 |
| 1718664000 | 5.71 | -0.06 | -1.04 | 5.7 | 5.72 | 5.65 | 63139 |
| 1718404800 | 5.7699999 | -0.02 | -0.35 | 5.76 | 5.79 | 5.74 | 24922 |
| 1718318400 | 5.79 | -0.09 | -1.53 | 5.83 | 5.83 | 5.76 | 29136 |
| 1718232000 | 5.88 | 0.03 | 0.51 | 5.92 | 5.9682 | 5.87 | 33565 |
| 1718145600 | 5.85 | -0.08 | -1.35 | 5.89 | 5.9 | 5.84 | 12888 |
| 1718059200 | 5.93 | 0.05 | 0.85 | 5.88 | 5.97 | 5.88 | 12443 |
| 1717800000 | 5.88 | -0.05 | -0.84 | 5.9 | 5.94 | 5.88 | 16359 |
| 1717713600 | 5.93 | 0 | 0.00 | 5.91 | 5.93 | 5.8949999 | 27281 |
| 1717627200 | 5.93 | -0.01 | -0.17 | 5.91 | 5.9349999 | 5.89 | 13966 |
| 1717540800 | 5.94 | -0.01 | -0.17 | 5.95 | 5.965 | 5.94 | 23037 |
| 1717454400 | 5.95 | 0 | 0.08 | 5.95 | 5.975 | 5.9 | 97785 |
| 1717195200 | 5.945 | 0.04 | 0.59 | 5.97 | 5.985 | 5.92 | 85492 |
| 1717108800 | 5.91 | 0.11 | 1.90 | 5.85 | 5.91 | 5.85 | 97593 |
| 1717022400 | 5.8 | -0.11 | -1.86 | 5.87 | 5.87 | 5.8 | 16143 |
| 1716936000 | 5.91 | 0.01 | 0.17 | 5.92 | 5.95 | 5.91 | 5858 |
| 1716590400 | 5.9 | 0.07 | 1.20 | 5.86 | 5.9 | 5.86 | 3806 |
| 1716504000 | 5.83 | -0.02 | -0.34 | 5.9 | 5.902 | 5.82 | 54602 |
| 1716417600 | 5.85 | -0.17 | -2.82 | 5.87 | 5.9048 | 5.83 | 53841 |
| 1716331200 | 6.0199999 | -0.03 | -0.50 | 6.04 | 6.08 | 6.01 | 20514 |
| 1716244800 | 6.05 | 0.03 | 0.50 | 6.04 | 6.09 | 6.04 | 23508 |
| 1715985600 | 6.0199999 | 0.02 | 0.33 | 5.99 | 6.07 | 5.99 | 20565 |
| 1715899200 | 6 | -0.03 | -0.50 | 6.03 | 6.04 | 5.98 | 33702 |
| 1715812800 | 6.03 | 0.02 | 0.33 | 6.04 | 6.04 | 6 | 32333 |
| 1715726400 | 6.01 | 0.05 | 0.92 | 5.98 | 6.0119 | 5.97 | 23824 |
| 1715640000 | 5.955 | -0.02 | -0.25 | 5.99 | 5.99 | 5.9515 | 13230 |
| 1715380800 | 5.97 | -0.04 | -0.58 | 6.01 | 6.01 | 5.97 | 2878 |
| 1715294400 | 6.005 | 0.01 | 0.10 | 5.95 | 6.01 | 5.95 | 24651 |
| 1715208000 | 5.999 | -0.06 | -1.01 | 5.94 | 6 | 5.94 | 10793 |
| 1715121600 | 6.0599999 | -0.08 | -1.30 | 6.1 | 6.13 | 6.01 | 50004 |
| 1715035200 | 6.14 | 0.03 | 0.57 | 6.13 | 6.14 | 6.1201 | 9334 |
| 1714776000 | 6.105 | 0.1 | 1.58 | 6.07 | 6.115 | 6.0503 | 26679 |
| 1714689600 | 6.01 | 0.15 | 2.56 | 5.93 | 6.0199999 | 5.93 | 65940 |
| 1714603200 | 5.86 | 0 | 0.00 | 5.88 | 5.91 | 5.85 | 25779 |
| 1714516800 | 5.86 | -0.05 | -0.85 | 5.93 | 5.9799 | 5.86 | 7180 |
| 1714430400 | 5.91 | 0.06 | 1.03 | 5.89 | 5.92 | 5.8575 | 15725 |
| 1714171200 | 5.85 | 0.04 | 0.69 | 5.8099999 | 5.88 | 5.8099999 | 15157 |
| 1714084800 | 5.8099999 | -0.08 | -1.36 | 5.72 | 5.8099999 | 5.71 | 28986 |
| 1713998400 | 5.89 | 0.03 | 0.51 | 5.92 | 5.9362 | 5.87 | 26636 |
| 1713912000 | 5.86 | 0.01 | 0.17 | 5.85 | 5.89 | 5.84 | 27632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
