iShares JPX-Nikkei 400 ETF (JPXN) Historical Stock Data
61.80 ↑0.50 (0.82%)
As of February 7, 2023, 1:28pm EST.
Historical Data
In the past 30 trading days, JPXN is down -0.04% a day on average. There have been 17 days where iShares JPX-Nikkei 400 ETF closed green and 13 days where JPXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 61.19 | 61.30 | ↑$0.11 (0.17%) | 61.19 | 61.30 | 1.36K |
| 2023-02-03 | 61.97 | 61.86 | ↓$0.11 (-0.18%) | 61.70 | 62.06 | 755 |
| 2023-02-02 | 62.95 | 62.54 | ↓$0.41 (-0.65%) | 62.38 | 62.95 | 4.04K |
| 2023-02-01 | 62.24 | 62.72 | ↑$0.48 (0.77%) | 62.19 | 62.72 | 1.46K |
| 2023-01-31 | 62.15 | 62.60 | ↑$0.45 (0.73%) | 62.15 | 62.60 | 1.80K |
| 2023-01-30 | 62.70 | 62.42 | ↓$0.28 (-0.44%) | 62.42 | 62.78 | 23.66K |
| 2023-01-27 | 62.51 | 62.70 | ↑$0.19 (0.31%) | 62.51 | 62.70 | 760 |
| 2023-01-26 | 62.65 | 62.59 | ↓$0.06 (-0.10%) | 62.59 | 62.74 | 0.93K |
| 2023-01-25 | 62.27 | 62.66 | ↑$0.39 (0.63%) | 62.27 | 62.71 | 1.59K |
| 2023-01-24 | 61.99 | 61.95 | ↓$0.04 (-0.06%) | 61.95 | 62.11 | 0.94K |
| 2023-01-23 | 61.23 | 61.56 | ↑$0.33 (0.54%) | 61.22 | 61.71 | 14.45K |
| 2023-01-20 | 61.67 | 61.67 | ↑$0.00 (0.00%) | 61.67 | 61.67 | 482 |
| 2023-01-19 | 61.07 | 61.07 | ↑$0.00 (0.00%) | 61.07 | 61.07 | 419 |
| 2023-01-18 | 61.61 | 61.05 | ↓$0.55 (-0.89%) | 61.05 | 61.61 | 204 |
| 2023-01-17 | 60.90 | 61.14 | ↑$0.24 (0.39%) | 60.85 | 61.19 | 13.74K |
| 2023-01-13 | 60.47 | 60.57 | ↑$0.10 (0.16%) | 60.46 | 60.57 | 0.97K |
| 2023-01-12 | 60.22 | 60.22 | ↑$0.00 (0.00%) | 60.22 | 60.22 | 194 |
| 2023-01-11 | 58.83 | 58.83 | ↑$0.00 (0.00%) | 58.83 | 58.83 | 306 |
| 2023-01-10 | 58.23 | 58.39 | ↑$0.16 (0.27%) | 58.21 | 58.39 | 488 |
| 2023-01-09 | 58.52 | 58.45 | ↓$0.07 (-0.12%) | 58.45 | 58.96 | 2.64K |
| 2023-01-06 | 58.26 | 58.35 | ↑$0.09 (0.16%) | 58.25 | 58.43 | 62.71K |
| 2023-01-05 | 56.99 | 57.00 | ↑$0.01 (0.02%) | 56.99 | 57.09 | 3.72K |
| 2023-01-04 | 58.28 | 57.79 | ↓$0.49 (-0.84%) | 57.79 | 58.28 | 686 |
| 2023-01-03 | 58.85 | 58.49 | ↓$0.36 (-0.62%) | 58.49 | 58.85 | 789 |
| 2022-12-30 | 58.50 | 58.32 | ↓$0.18 (-0.31%) | 58.18 | 58.50 | 10.47K |
| 2022-12-29 | 58.74 | 58.75 | ↑$0.01 (0.02%) | 58.70 | 58.88 | 58.36K |
| 2022-12-28 | 58.40 | 57.63 | ↓$0.77 (-1.32%) | 57.63 | 58.40 | 575 |
| 2022-12-27 | 58.35 | 58.30 | ↓$0.05 (-0.09%) | 58.29 | 58.35 | 2.95K |
| 2022-12-23 | 58.19 | 58.50 | ↑$0.31 (0.54%) | 58.19 | 58.50 | 38.02K |
| 2022-12-22 | 58.69 | 58.45 | ↓$0.24 (-0.40%) | 58.02 | 58.69 | 1.55K |
Create an account or log in to view more rows.
$JPXN Just buy and hold
$JPXN It’s that TIME!! To Double down!
$JPXN always with good potential for a long term Hodl
$JPXN green shoots
$JPXN we need more volume
$JPXN let’s ride
$JPXN love when bulls come out
$JPXN buy the dip were blasting off
$JPXN Shorts talk the talk but cant walk the walk
$JPXN LOADING UP HERE!