abrdn Japan Equity Fund, Inc. (JEQ) Historical Stock Data
6.11 ↑0.10 (1.58%)
As of May 3, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, JEQ is down -0.10% a day on average. There have been 14 days where abrdn Japan Equity Fund, Inc. closed green and 16 days where JEQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.07 | 6.11 | ↑$0.04 (0.58%) | 6.05 | 6.11 | 26.68K |
| 2024-05-02 | 5.93 | 6.01 | ↑$0.08 (1.35%) | 5.93 | 6.02 | 65.94K |
| 2024-05-01 | 5.88 | 5.86 | ↓$0.02 (-0.34%) | 5.85 | 5.91 | 25.68K |
| 2024-04-30 | 5.93 | 5.86 | ↓$0.07 (-1.18%) | 5.86 | 5.98 | 7.16K |
| 2024-04-29 | 5.89 | 5.91 | ↑$0.02 (0.34%) | 5.86 | 5.92 | 15.73K |
| 2024-04-26 | 5.81 | 5.85 | ↑$0.04 (0.69%) | 5.81 | 5.88 | 15.16K |
| 2024-04-25 | 5.77 | 5.81 | ↑$0.04 (0.69%) | 5.71 | 5.81 | 29.90K |
| 2024-04-24 | 5.92 | 5.89 | ↓$0.03 (-0.51%) | 5.87 | 5.94 | 26.64K |
| 2024-04-23 | 5.85 | 5.86 | ↑$0.01 (0.17%) | 5.84 | 5.89 | 27.63K |
| 2024-04-22 | 5.79 | 5.85 | ↑$0.06 (1.04%) | 5.79 | 5.86 | 42.25K |
| 2024-04-19 | 5.80 | 5.83 | ↑$0.03 (0.52%) | 5.80 | 5.91 | 76.94K |
| 2024-04-18 | 5.82 | 5.81 | ↓$0.01 (-0.17%) | 5.80 | 5.83 | 22.83K |
| 2024-04-17 | 5.84 | 5.81 | ↓$0.03 (-0.51%) | 5.78 | 5.84 | 23.24K |
| 2024-04-16 | 5.92 | 5.88 | ↓$0.04 (-0.68%) | 5.86 | 5.92 | 15.47K |
| 2024-04-15 | 6.03 | 5.97 | ↓$0.06 (-1.00%) | 5.95 | 6.05 | 21.56K |
| 2024-04-12 | 6.03 | 5.99 | ↓$0.04 (-0.66%) | 5.99 | 6.05 | 30.01K |
| 2024-04-11 | 6.06 | 6.08 | ↑$0.02 (0.33%) | 6.01 | 6.09 | 38.24K |
| 2024-04-10 | 6.09 | 6.02 | ↓$0.07 (-1.15%) | 6.01 | 6.09 | 46.77K |
| 2024-04-09 | 6.16 | 6.14 | ↓$0.02 (-0.32%) | 6.13 | 6.21 | 62.76K |
| 2024-04-08 | 6.18 | 6.14 | ↓$0.04 (-0.65%) | 6.14 | 6.19 | 28.07K |
| 2024-04-05 | 6.08 | 6.14 | ↑$0.06 (0.97%) | 6.07 | 6.15 | 30.57K |
| 2024-04-04 | 6.21 | 6.12 | ↓$0.09 (-1.40%) | 6.12 | 6.21 | 123.79K |
| 2024-04-03 | 6.14 | 6.17 | ↑$0.03 (0.49%) | 6.13 | 6.18 | 16.36K |
| 2024-04-02 | 6.11 | 6.12 | ↑$0.01 (0.16%) | 6.07 | 6.12 | 52.67K |
| 2024-04-01 | 6.19 | 6.13 | ↓$0.06 (-0.97%) | 6.10 | 6.29 | 64.19K |
| 2024-03-28 | 6.24 | 6.23 | ↓$0.01 (-0.16%) | 6.21 | 6.26 | 28.90K |
| 2024-03-27 | 6.24 | 6.25 | ↑$0.01 (0.16%) | 6.22 | 6.25 | 24.94K |
| 2024-03-26 | 6.22 | 6.22 | ↑$0.00 (0.00%) | 6.21 | 6.24 | 15.40K |
| 2024-03-25 | 6.20 | 6.18 | ↓$0.02 (-0.32%) | 6.17 | 6.29 | 38.54K |
| 2024-03-22 | 6.31 | 6.29 | ↓$0.02 (-0.32%) | 6.28 | 6.31 | 16.01K |
Create an account or log in to view more rows.
$JEQ how low can she go
$JEQ If options never existed
what do you think this stock would be trading at?
$JEQ how low can she go
$JEQ wow
$JEQ let it ride
$JEQ I’m selling y’all have fun bag holding
$JEQ what time we going green?
$JEQ another bear trap
$JEQ yes
keep going down
let's go
stop stalling
$JEQ might see a whole 1% green