Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Japan Equity Fund, Inc.
(NY:
JEQ
)
5.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
5.717
5.755
5.717
5.717
10,378
+0.04(+0.68%)
Jan 30, 2024
5.688
5.688
5.650
5.678
23,282
-0.02(-0.34%)
Jan 29, 2024
5.669
5.707
5.630
5.698
29,703
+0.07(+1.20%)
Jan 26, 2024
5.640
5.755
5.621
5.630
20,517
-0.04(-0.68%)
Jan 25, 2024
5.707
5.707
5.640
5.669
9,561
-0.04(-0.67%)
Jan 24, 2024
5.707
5.736
5.698
5.707
16,526
+0.04(+0.76%)
Jan 23, 2024
5.698
5.755
5.649
5.664
57,550
-0.06(-1.09%)
Jan 22, 2024
5.698
5.740
5.698
5.727
25,080
+0.09(+1.54%)
Jan 19, 2024
5.659
5.659
5.611
5.640
8,873
+0.01(+0.17%)
Jan 18, 2024
5.611
5.630
5.588
5.630
11,177
+0.03(+0.52%)
Jan 17, 2024
5.592
5.601
5.553
5.601
21,514
-0.08(-1.36%)
Jan 16, 2024
5.736
5.746
5.668
5.678
31,526
-0.05(-0.84%)
Jan 12, 2024
5.659
5.755
5.659
5.727
21,029
+0.09(+1.54%)
Jan 11, 2024
5.611
5.659
5.604
5.640
28,171
+0.03(+0.51%)
Jan 10, 2024
5.496
5.630
5.496
5.611
14,473
+0.16(+3.00%)
Jan 09, 2024
5.505
5.524
5.419
5.447
139,365
-0.08(-1.39%)
Jan 08, 2024
5.475
5.573
5.475
5.524
89,491
+0.05(+0.97%)
Jan 05, 2024
5.496
5.573
5.472
5.472
43,574
+0.01(+0.26%)
Jan 04, 2024
5.438
5.486
5.438
5.457
7,427
-0.01(-0.18%)
Jan 03, 2024
5.486
5.491
5.447
5.467
5,013
-0.04(-0.70%)
Jan 02, 2024
5.505
5.553
5.496
5.505
19,000
-0.02(-0.35%)
Dec 29, 2023
5.544
5.601
5.515
5.524
40,956
-0.06(-1.03%)
Dec 28, 2023
5.553
5.592
5.534
5.582
72,147
+0.08(+1.40%)
Dec 27, 2023
5.467
5.534
5.467
5.505
39,110
+0.03(+0.62%)
Dec 26, 2023
5.476
5.481
5.438
5.472
36,977
-0.02(-0.44%)
Dec 22, 2023
5.496
5.496
5.428
5.496
20,251
+0.07(+1.24%)
Dec 21, 2023
5.380
5.447
5.380
5.428
31,732
+0.06(+1.17%)
Dec 20, 2023
5.419
5.438
5.351
5.365
30,651
-0.01(-0.10%)
Dec 19, 2023
5.380
5.409
5.370
5.370
30,700
+0.01(+0.18%)
Dec 18, 2023
5.303
5.361
5.303
5.361
25,937
+0.02(+0.36%)
Dec 15, 2023
5.313
5.380
5.313
5.342
46,462
+0.00(+0.00%)
Dec 14, 2023
5.370
5.428
5.303
5.342
39,244
+0.01(+0.18%)
Dec 13, 2023
5.265
5.351
5.223
5.332
32,362
+0.10(+1.84%)
Dec 12, 2023
5.255
5.255
5.216
5.236
15,869
-0.02(-0.37%)
Dec 11, 2023
5.284
5.284
5.245
5.255
20,441
+0.02(+0.37%)
Dec 08, 2023
5.274
5.284
5.226
5.236
56,204
-0.06(-1.09%)
Dec 07, 2023
5.274
5.332
5.265
5.293
46,196
+0.04(+0.73%)
Dec 06, 2023
5.265
5.298
5.255
5.255
49,378
+0.03(+0.55%)
Dec 05, 2023
5.207
5.245
5.188
5.226
20,108
+0.00(+0.00%)
Dec 04, 2023
5.284
5.284
5.226
5.226
11,967
-0.08(-1.54%)
Dec 01, 2023
5.216
5.321
5.216
5.308
29,316
+0.06(+1.19%)
Nov 30, 2023
5.236
5.245
5.226
5.245
7,114
+0.03(+0.55%)
Nov 29, 2023
5.216
5.224
5.183
5.216
22,178
+0.00(+0.00%)
Nov 28, 2023
5.188
5.236
5.188
5.216
14,167
+0.02(+0.37%)
Nov 27, 2023
5.178
5.207
5.178
5.197
35,804
+0.01(+0.19%)
Nov 24, 2023
5.178
5.198
5.178
5.188
11,110
+0.01(+0.19%)
Nov 22, 2023
5.159
5.188
5.159
5.178
15,720
+0.02(+0.37%)
Nov 21, 2023
5.159
5.188
5.139
5.159
24,861
+0.00(+0.00%)
Nov 20, 2023
5.149
5.197
5.130
5.159
27,064
+0.01(+0.18%)
Nov 17, 2023
5.026
5.163
5.026
5.149
116,652
+0.06(+1.11%)
Nov 16, 2023
5.064
5.112
5.064
5.093
75,006
+0.03(+0.56%)
Nov 15, 2023
5.102
5.130
5.055
5.064
34,831
-0.03(-0.56%)
Nov 14, 2023
5.017
5.124
5.017
5.093
33,357
+0.09(+1.89%)
Nov 13, 2023
4.971
4.999
4.960
4.998
32,868
+0.01(+0.19%)
Nov 10, 2023
4.979
4.989
4.932
4.989
6,944
+0.06(+1.15%)
Nov 09, 2023
4.951
4.998
4.923
4.932
10,448
+0.03(+0.58%)
Nov 08, 2023
4.894
4.919
4.875
4.904
39,384
-0.07(-1.33%)
Nov 07, 2023
4.941
4.970
4.941
4.970
33,775
-0.01(-0.19%)
Nov 06, 2023
5.083
5.083
4.960
4.979
45,192
-0.06(-1.22%)
Nov 03, 2023
4.979
5.074
4.979
5.041
29,760
+0.08(+1.62%)
Nov 02, 2023
4.923
4.979
4.923
4.960
24,236
+0.09(+1.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.