iShares JPX-Nikkei 400 ETF (JPXN) Historical Stock Data

76.83 ↓1.35 (-1.73%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JPXN is up 0.01% a day on average. There have been 16 days where iShares JPX-Nikkei 400 ETF closed green and 14 days where JPXN closed red.

DateOpenCloseChangeLowHighVolume
2025-06-2077.5476.83↓$0.71 (-0.92%)76.8177.5412.06K
2025-06-1878.2778.18↓$0.09 (-0.11%)78.1678.453.19K
2025-06-1777.7977.31↓$0.48 (-0.61%)77.2477.794.32K
2025-06-1678.4278.10↓$0.32 (-0.41%)78.1078.445.92K
2025-06-1378.4478.61↑$0.17 (0.21%)78.4478.842.35K
2025-06-1279.0579.27↑$0.22 (0.28%)79.0579.271.54K
2025-06-1178.9078.66↓$0.24 (-0.30%)78.6678.972.13K
2025-06-1078.6978.73↑$0.03 (0.04%)78.6978.741.32K
2025-06-0978.8778.81↓$0.06 (-0.08%)78.8179.002.40K
2025-06-0678.9078.76↓$0.14 (-0.18%)78.6178.904.40K
2025-06-0578.4478.30↓$0.14 (-0.18%)78.3078.441.87K
2025-06-0478.8079.06↑$0.26 (0.33%)78.8079.172.33K
2025-06-0379.3479.14↓$0.20 (-0.26%)78.9979.342.65K
2025-06-0279.2279.95↑$0.73 (0.92%)79.2279.952.16K
2025-05-3078.6778.94↑$0.27 (0.34%)78.6479.013.38K
2025-05-2978.5678.72↑$0.16 (0.21%)78.3078.728.37K
2025-05-2878.6378.40↓$0.23 (-0.29%)78.3578.633.57K
2025-05-2779.2679.76↑$0.50 (0.63%)79.1279.825.98K
2025-05-2377.4078.00↑$0.60 (0.77%)77.4078.004.85K
2025-05-2277.0977.28↑$0.19 (0.25%)77.0977.281.86K
2025-05-2177.6077.14↓$0.46 (-0.59%)77.1477.792.18K
2025-05-2077.3977.67↑$0.28 (0.37%)77.3977.844.19K
2025-05-1976.8877.48↑$0.60 (0.78%)76.6777.484.44K
2025-05-1677.0277.29↑$0.27 (0.35%)76.9177.291.54K
2025-05-1576.8376.86↑$0.03 (0.04%)76.5176.87812
2025-05-1476.8375.93↓$0.90 (-1.17%)75.9376.832.39K
2025-05-1376.5076.89↑$0.39 (0.51%)76.5076.956.06K
2025-05-1277.4977.61↑$0.12 (0.15%)77.1577.613.75K
2025-05-0977.3976.82↓$0.57 (-0.74%)76.7577.392.59K
2025-05-0876.9076.81↓$0.09 (-0.12%)76.8176.996.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.