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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 77.54 | 76.83 | ↓$0.71 (-0.92%) | 76.81 | 77.54 | 12.06K |
| 2025-06-18 | 78.27 | 78.18 | ↓$0.09 (-0.11%) | 78.16 | 78.45 | 3.19K |
| 2025-06-17 | 77.79 | 77.31 | ↓$0.48 (-0.61%) | 77.24 | 77.79 | 4.32K |
| 2025-06-16 | 78.42 | 78.10 | ↓$0.32 (-0.41%) | 78.10 | 78.44 | 5.92K |
| 2025-06-13 | 78.44 | 78.61 | ↑$0.17 (0.21%) | 78.44 | 78.84 | 2.35K |
| 2025-06-12 | 79.05 | 79.27 | ↑$0.22 (0.28%) | 79.05 | 79.27 | 1.54K |
| 2025-06-11 | 78.90 | 78.66 | ↓$0.24 (-0.30%) | 78.66 | 78.97 | 2.13K |
| 2025-06-10 | 78.69 | 78.73 | ↑$0.03 (0.04%) | 78.69 | 78.74 | 1.32K |
| 2025-06-09 | 78.87 | 78.81 | ↓$0.06 (-0.08%) | 78.81 | 79.00 | 2.40K |
| 2025-06-06 | 78.90 | 78.76 | ↓$0.14 (-0.18%) | 78.61 | 78.90 | 4.40K |
| 2025-06-05 | 78.44 | 78.30 | ↓$0.14 (-0.18%) | 78.30 | 78.44 | 1.87K |
| 2025-06-04 | 78.80 | 79.06 | ↑$0.26 (0.33%) | 78.80 | 79.17 | 2.33K |
| 2025-06-03 | 79.34 | 79.14 | ↓$0.20 (-0.26%) | 78.99 | 79.34 | 2.65K |
| 2025-06-02 | 79.22 | 79.95 | ↑$0.73 (0.92%) | 79.22 | 79.95 | 2.16K |
| 2025-05-30 | 78.67 | 78.94 | ↑$0.27 (0.34%) | 78.64 | 79.01 | 3.38K |
| 2025-05-29 | 78.56 | 78.72 | ↑$0.16 (0.21%) | 78.30 | 78.72 | 8.37K |
| 2025-05-28 | 78.63 | 78.40 | ↓$0.23 (-0.29%) | 78.35 | 78.63 | 3.57K |
| 2025-05-27 | 79.26 | 79.76 | ↑$0.50 (0.63%) | 79.12 | 79.82 | 5.98K |
| 2025-05-23 | 77.40 | 78.00 | ↑$0.60 (0.77%) | 77.40 | 78.00 | 4.85K |
| 2025-05-22 | 77.09 | 77.28 | ↑$0.19 (0.25%) | 77.09 | 77.28 | 1.86K |
| 2025-05-21 | 77.60 | 77.14 | ↓$0.46 (-0.59%) | 77.14 | 77.79 | 2.18K |
| 2025-05-20 | 77.39 | 77.67 | ↑$0.28 (0.37%) | 77.39 | 77.84 | 4.19K |
| 2025-05-19 | 76.88 | 77.48 | ↑$0.60 (0.78%) | 76.67 | 77.48 | 4.44K |
| 2025-05-16 | 77.02 | 77.29 | ↑$0.27 (0.35%) | 76.91 | 77.29 | 1.54K |
| 2025-05-15 | 76.83 | 76.86 | ↑$0.03 (0.04%) | 76.51 | 76.87 | 812 |
| 2025-05-14 | 76.83 | 75.93 | ↓$0.90 (-1.17%) | 75.93 | 76.83 | 2.39K |
| 2025-05-13 | 76.50 | 76.89 | ↑$0.39 (0.51%) | 76.50 | 76.95 | 6.06K |
| 2025-05-12 | 77.49 | 77.61 | ↑$0.12 (0.15%) | 77.15 | 77.61 | 3.75K |
| 2025-05-09 | 77.39 | 76.82 | ↓$0.57 (-0.74%) | 76.75 | 77.39 | 2.59K |
| 2025-05-08 | 76.90 | 76.81 | ↓$0.09 (-0.12%) | 76.81 | 76.99 | 6.36K |
Create an account or log in to view more rows.
$JPXN fake wall lets break it
$JPXN lmfao
lfg babies
$JPXN Ride this train. You won't regret.
$JPXN Here we go!!!
$JPXN YALL READY????????
$JPXN shorters eat my shit
$JPXN Market is down
No worries
$JPXN has just been halted from trading.
$JPXN I still don’t wanna buy it
$JPXN added