abrdn Japan Equity Fund, Inc. (JEQ) Historical Stock Data
5.62 ↓0.17 (-2.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JEQ is up 0.03% a day on average. There have been 17 days where abrdn Japan Equity Fund, Inc. closed green and 13 days where JEQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 5.67 | 5.62 | ↓$0.05 (-0.88%) | 5.61 | 5.68 | 34.71K |
| 2025-01-08 | 5.75 | 5.79 | ↑$0.04 (0.70%) | 5.72 | 5.79 | 34.93K |
| 2025-01-07 | 5.79 | 5.77 | ↓$0.02 (-0.35%) | 5.77 | 5.81 | 18.23K |
| 2025-01-06 | 5.77 | 5.79 | ↑$0.02 (0.35%) | 5.77 | 5.80 | 13.77K |
| 2025-01-03 | 5.74 | 5.77 | ↑$0.03 (0.52%) | 5.71 | 5.77 | 11.19K |
| 2025-01-02 | 5.78 | 5.74 | ↓$0.04 (-0.64%) | 5.71 | 5.78 | 23.10K |
| 2024-12-31 | 5.76 | 5.75 | ↓$0.01 (-0.17%) | 5.73 | 5.76 | 11.46K |
| 2024-12-30 | 5.72 | 5.73 | ↑$0.01 (0.17%) | 5.71 | 5.74 | 36.43K |
| 2024-12-27 | 5.81 | 5.79 | ↓$0.02 (-0.34%) | 5.73 | 5.86 | 83.84K |
| 2024-12-26 | 5.73 | 5.78 | ↑$0.05 (0.87%) | 5.73 | 5.79 | 17.51K |
| 2024-12-24 | 5.66 | 5.72 | ↑$0.05 (0.97%) | 5.66 | 5.73 | 7.17K |
| 2024-12-23 | 5.58 | 5.70 | ↑$0.11 (2.04%) | 5.58 | 5.70 | 23.58K |
| 2024-12-20 | 5.67 | 5.73 | ↑$0.06 (1.06%) | 5.66 | 5.75 | 60.08K |
| 2024-12-19 | 5.76 | 5.71 | ↓$0.05 (-0.87%) | 5.68 | 5.76 | 122.19K |
| 2024-12-18 | 5.79 | 5.68 | ↓$0.11 (-1.90%) | 5.66 | 5.84 | 56.44K |
| 2024-12-17 | 5.79 | 5.81 | ↑$0.02 (0.35%) | 5.77 | 5.81 | 31.38K |
| 2024-12-16 | 5.83 | 5.81 | ↓$0.02 (-0.29%) | 5.80 | 5.83 | 33.90K |
| 2024-12-13 | 5.86 | 5.85 | ↓$0.01 (-0.17%) | 5.82 | 5.87 | 90.68K |
| 2024-12-12 | 5.91 | 5.90 | ↓$0.01 (-0.17%) | 5.88 | 5.91 | 120.70K |
| 2024-12-11 | 5.93 | 5.93 | ↑$0.00 (0.00%) | 5.93 | 5.96 | 70.40K |
| 2024-12-10 | 5.97 | 5.90 | ↓$0.08 (-1.26%) | 5.88 | 5.97 | 76.33K |
| 2024-12-09 | 5.98 | 6.00 | ↑$0.02 (0.33%) | 5.98 | 6.03 | 27.12K |
| 2024-12-06 | 5.98 | 6.01 | ↑$0.03 (0.50%) | 5.98 | 6.05 | 46.70K |
| 2024-12-05 | 5.99 | 6.01 | ↑$0.01 (0.25%) | 5.98 | 6.01 | 32.51K |
| 2024-12-04 | 6.02 | 5.99 | ↓$0.03 (-0.50%) | 5.99 | 6.02 | 11.01K |
| 2024-12-03 | 5.98 | 6.01 | ↑$0.03 (0.50%) | 5.97 | 6.02 | 86.05K |
| 2024-12-02 | 5.88 | 5.92 | ↑$0.04 (0.68%) | 5.88 | 5.92 | 56.58K |
| 2024-11-29 | 5.82 | 5.83 | ↑$0.01 (0.17%) | 5.81 | 5.85 | 25.88K |
| 2024-11-27 | 5.73 | 5.73 | ↑$0.00 (0.00%) | 5.72 | 5.74 | 15.95K |
| 2024-11-26 | 5.77 | 5.71 | ↓$0.06 (-1.04%) | 5.68 | 5.77 | 36.32K |
Create an account or log in to view more rows.
$JEQ just bought a half position.
$JEQ Hedgies
we aren't going anywhere!
$JEQ we just getting started
$JEQ hot damn <3
$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