Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Japan Equity Fund, Inc. (NY: JEQ )

5.790 -0.090 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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:
Year:
Range:
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%)
Nov 01, 2023 4.819 4.866 4.819 4.866 22,656 +0.08(+1.58%)
Oct 31, 2023 4.838 4.923 4.762 4.790 73,673 -0.05(-0.98%)
Oct 30, 2023 4.847 4.866 4.715 4.838 46,293 +0.00(+0.00%)
Oct 27, 2023 4.885 4.885 4.819 4.838 10,934 +0.02(+0.39%)
Oct 26, 2023 4.828 4.828 4.781 4.819 6,752 -0.05(-0.97%)
Oct 25, 2023 4.913 4.923 4.856 4.866 44,818 -0.03(-0.58%)
Oct 24, 2023 4.819 4.894 4.819 4.894 12,844 +0.09(+1.77%)
Oct 23, 2023 4.790 4.818 4.778 4.809 12,882 -0.04(-0.78%)
Oct 20, 2023 4.866 4.875 4.838 4.847 12,134 -0.02(-0.39%)
Oct 19, 2023 4.913 4.913 4.866 4.866 22,506 -0.03(-0.58%)
Oct 18, 2023 4.970 4.989 4.894 4.894 45,028 -0.07(-1.33%)
Oct 17, 2023 4.913 4.989 4.913 4.960 7,645 +0.03(+0.57%)
Oct 16, 2023 4.941 4.986 4.932 4.932 14,437 -0.04(-0.76%)
Oct 13, 2023 5.026 5.041 4.960 4.970 6,151 -0.08(-1.50%)
Oct 12, 2023 5.064 5.102 5.036 5.045 12,534 +0.00(+0.00%)
Oct 11, 2023 5.074 5.074 5.045 5.045 3,155 -0.04(-0.74%)
Oct 10, 2023 5.055 5.128 5.055 5.083 10,592 +0.06(+1.13%)
Oct 09, 2023 4.941 5.055 4.913 5.026 13,988 +0.03(+0.57%)
Oct 06, 2023 4.989 5.017 4.949 4.998 6,474 +0.02(+0.38%)
Oct 05, 2023 4.951 4.989 4.951 4.979 7,369 +0.11(+2.33%)
Oct 04, 2023 4.875 4.885 4.837 4.866 20,740 -0.05(-0.96%)
Oct 03, 2023 4.941 4.970 4.894 4.913 57,401 -0.09(-1.89%)
Oct 02, 2023 5.093 5.093 4.989 5.008 24,888 -0.05(-0.93%)
Sep 29, 2023 5.112 5.116 5.027 5.055 7,482 -0.06(-1.11%)
Sep 28, 2023 5.112 5.140 5.102 5.112 6,606 +0.00(+0.00%)
Sep 27, 2023 5.130 5.149 5.084 5.112 5,276 +0.02(+0.37%)
Sep 26, 2023 5.159 5.168 5.074 5.093 5,178 -0.08(-1.46%)
Sep 25, 2023 5.149 5.197 5.149 5.168 22,731 -0.02(-0.36%)
Sep 22, 2023 5.187 5.206 5.168 5.187 7,306 +0.01(+0.18%)
Sep 21, 2023 5.206 5.215 5.159 5.178 12,083 -0.08(-1.44%)
Sep 20, 2023 5.310 5.310 5.253 5.253 10,958 -0.09(-1.77%)
Sep 19, 2023 5.367 5.366 5.300 5.348 6,044 +0.06(+1.07%)
Sep 18, 2023 5.291 5.307 5.263 5.291 8,852 -0.03(-0.53%)
Sep 15, 2023 5.348 5.367 5.306 5.319 15,779 -0.05(-0.88%)
Sep 14, 2023 5.338 5.395 5.338 5.367 10,160 +0.06(+1.07%)
Sep 13, 2023 5.310 5.338 5.310 5.310 8,745 +0.01(+0.18%)
Sep 12, 2023 5.452 5.452 5.300 5.300 104,480 -0.16(-2.94%)
Sep 11, 2023 5.452 5.489 5.414 5.461 9,941 +0.01(+0.17%)
Sep 08, 2023 5.442 5.485 5.442 5.452 9,417 -0.03(-0.52%)
Sep 07, 2023 5.499 5.518 5.471 5.480 3,613 -0.02(-0.32%)
Sep 06, 2023 5.489 5.527 5.480 5.497 19,658 +0.04(+0.66%)
Sep 05, 2023 5.480 5.489 5.433 5.461 17,683 -0.02(-0.34%)
Sep 01, 2023 5.499 5.499 5.442 5.480 17,783 +0.04(+0.69%)
Aug 31, 2023 5.404 5.452 5.407 5.442 23,274 +0.06(+1.05%)
Aug 30, 2023 5.338 5.404 5.338 5.385 6,708 +0.05(+0.88%)
Aug 29, 2023 5.244 5.367 5.244 5.338 35,747 +0.05(+0.91%)
Aug 28, 2023 5.253 5.290 5.253 5.290 7,994 +0.07(+1.43%)
Aug 25, 2023 5.197 5.225 5.187 5.215 11,850 +0.04(+0.73%)
Aug 24, 2023 5.225 5.234 5.159 5.178 16,806 -0.08(-1.44%)
Aug 23, 2023 5.225 5.263 5.225 5.253 8,181 +0.07(+1.28%)
Aug 22, 2023 5.178 5.222 5.178 5.187 7,264 +0.04(+0.72%)
Aug 21, 2023 5.132 5.169 5.104 5.150 17,912 +0.00(+0.00%)
Aug 18, 2023 5.122 5.169 5.122 5.150 12,115 +0.01(+0.18%)
Aug 17, 2023 5.159 5.217 5.141 5.141 26,692 -0.01(-0.18%)
Aug 16, 2023 5.206 5.224 5.141 5.150 42,683 -0.10(-1.94%)
Aug 15, 2023 5.280 5.280 5.233 5.252 7,836 -0.06(-1.05%)
Aug 14, 2023 5.335 5.343 5.289 5.308 30,255 -0.09(-1.72%)
Aug 11, 2023 5.400 5.410 5.390 5.400 11,277 -0.03(-0.51%)
Aug 10, 2023 5.456 5.511 5.419 5.428 52,230 +0.06(+1.21%)
Aug 09, 2023 5.437 5.437 5.358 5.363 9,595 -0.08(-1.53%)
Aug 08, 2023 5.446 5.483 5.428 5.446 72,040 -0.04(-0.68%)
Aug 07, 2023 5.456 5.521 5.456 5.483 17,099 +0.06(+1.20%)
Aug 04, 2023 5.419 5.483 5.419 5.419 8,047 +0.04(+0.69%)
Aug 03, 2023 5.391 5.398 5.372 5.382 11,916 -0.06(-1.02%)
Aug 02, 2023 5.530 5.539 5.419 5.437 23,671 -0.11(-2.00%)
Aug 01, 2023 5.622 5.622 5.539 5.548 47,169 -0.06(-1.16%)
Jul 31, 2023 5.585 5.641 5.585 5.613 43,553 +0.01(+0.17%)
Jul 28, 2023 5.604 5.604 5.585 5.604 103,729 +0.03(+0.50%)
Jul 27, 2023 5.576 5.604 5.546 5.576 8,130 +0.05(+0.84%)
Jul 26, 2023 5.530 5.539 5.530 5.530 4,526 +0.01(+0.17%)
Jul 25, 2023 5.521 5.540 5.484 5.521 13,665 +0.03(+0.51%)
Jul 24, 2023 5.465 5.493 5.465 5.493 701 +0.01(+0.15%)
Jul 21, 2023 5.492 5.493 5.474 5.484 11,322 -0.01(-0.15%)
Jul 20, 2023 5.511 5.521 5.465 5.493 34,578 -0.05(-0.84%)
Jul 19, 2023 5.493 5.595 5.483 5.539 43,177 +0.01(+0.17%)
Jul 18, 2023 5.511 5.539 5.511 5.530 6,748 +0.08(+1.53%)
Jul 17, 2023 5.474 5.474 5.428 5.446 20,649 -0.03(-0.51%)
Jul 14, 2023 5.585 5.585 5.465 5.474 21,786 -0.03(-0.51%)
Jul 13, 2023 5.474 5.521 5.474 5.502 21,031 +0.04(+0.68%)
Jul 12, 2023 5.428 5.497 5.428 5.465 16,992 +0.04(+0.68%)
Jul 11, 2023 5.409 5.456 5.391 5.428 71,474 +0.04(+0.69%)
Jul 10, 2023 5.419 5.419 5.391 5.391 25,370 -0.05(-0.85%)
Jul 07, 2023 5.289 5.465 5.289 5.437 110,406 +0.14(+2.62%)
Jul 06, 2023 5.493 5.511 5.280 5.298 93,863 -0.28(-4.98%)
Jul 05, 2023 5.622 5.632 5.567 5.576 16,463 -0.07(-1.31%)
Jul 03, 2023 5.650 5.673 5.632 5.650 8,556 +0.03(+0.49%)
Jun 30, 2023 5.622 5.632 5.604 5.622 23,339 +0.04(+0.66%)
Jun 29, 2023 5.613 5.622 5.585 5.585 61,900 -0.03(-0.49%)
Jun 28, 2023 5.604 5.632 5.604 5.613 13,607 +0.04(+0.66%)
Jun 27, 2023 5.548 5.585 5.548 5.576 26,891 +0.03(+0.50%)
Jun 26, 2023 5.576 5.585 5.539 5.548 23,306 -0.07(-1.17%)
Jun 23, 2023 5.576 5.641 5.576 5.614 76,811 -0.09(-1.61%)
Jun 22, 2023 5.678 5.747 5.669 5.706 64,809 -0.02(-0.32%)
Jun 21, 2023 5.659 5.741 5.659 5.724 25,691 +0.07(+1.31%)
Jun 20, 2023 5.678 5.710 5.632 5.650 29,756 -0.05(-0.81%)
Jun 16, 2023 5.761 5.761 5.697 5.697 9,699 -0.05(-0.81%)
Jun 15, 2023 5.789 5.789 5.706 5.743 38,970 +0.78(+15.67%)
May 08, 2023 4.974 5.009 4.965 4.965 28,443 -0.03(-0.55%)
May 05, 2023 4.956 4.992 4.946 4.992 22,076 +0.07(+1.48%)
May 04, 2023 4.901 4.928 4.892 4.919 85,341 +0.03(+0.56%)
May 03, 2023 4.883 4.928 4.883 4.892 95,048 +0.06(+1.32%)
May 02, 2023 4.847 4.847 4.801 4.828 32,722 -0.05(-1.12%)
May 01, 2023 4.883 4.974 4.856 4.883 24,217 +0.03(+0.56%)
Apr 28, 2023 4.865 4.874 4.847 4.856 29,141 -0.06(-1.29%)
Apr 27, 2023 4.865 4.928 4.865 4.919 22,180 +0.05(+1.12%)
Apr 26, 2023 4.892 4.901 4.847 4.865 10,622 -0.02(-0.37%)
Apr 25, 2023 4.910 4.910 4.874 4.883 96,750 -0.03(-0.56%)
Apr 24, 2023 4.910 4.919 4.901 4.910 113,304 -0.01(-0.18%)
Apr 21, 2023 4.910 4.938 4.901 4.919 29,695 +0.02(+0.37%)
Apr 20, 2023 4.910 4.928 4.892 4.901 12,374 -0.02(-0.37%)
Apr 19, 2023 4.938 4.938 4.910 4.919 11,892 -0.05(-0.92%)
Apr 18, 2023 4.974 4.992 4.947 4.965 59,701 +0.03(+0.55%)
Apr 17, 2023 4.919 4.946 4.901 4.938 26,657 +0.00(+0.00%)
Apr 14, 2023 4.992 4.992 4.919 4.938 10,373 -0.05(-0.91%)
Apr 13, 2023 4.938 4.985 4.938 4.983 15,771 +0.07(+1.48%)
Apr 12, 2023 5.010 5.010 4.910 4.910 15,735 +0.00(+0.00%)
Apr 11, 2023 4.919 4.928 4.901 4.910 21,551 +0.02(+0.37%)
Apr 10, 2023 4.865 4.910 4.865 4.892 6,445 -0.02(-0.37%)
Apr 06, 2023 4.901 4.919 4.887 4.910 5,525 -0.04(-0.74%)
Apr 05, 2023 5.019 5.019 4.919 4.947 7,897 -0.09(-1.81%)
Apr 04, 2023 5.028 5.038 5.017 5.038 8,903 +0.01(+0.18%)
Apr 03, 2023 4.983 5.028 4.974 5.028 20,850 +0.05(+1.10%)
Mar 31, 2023 4.938 4.974 4.928 4.974 11,302 +0.06(+1.30%)
Mar 30, 2023 4.919 4.928 4.901 4.910 9,615 +0.03(+0.56%)
Mar 29, 2023 4.910 4.910 4.874 4.883 71,085 +0.00(+0.00%)
Mar 28, 2023 4.865 4.901 4.865 4.883 9,093 -0.01(-0.19%)
Mar 27, 2023 4.901 4.901 4.892 4.892 2,000 +0.01(+0.19%)
Mar 24, 2023 4.874 4.883 4.865 4.883 2,334 +0.02(+0.37%)
Mar 23, 2023 4.901 4.924 4.856 4.865 8,581 +0.00(+0.00%)
Mar 22, 2023 4.865 4.910 4.837 4.865 10,036 +0.01(+0.19%)
Mar 21, 2023 4.847 4.865 4.828 4.856 13,632 +0.01(+0.19%)
Mar 20, 2023 4.819 4.924 4.783 4.847 98,160 +0.01(+0.19%)
Mar 17, 2023 4.910 4.910 4.837 4.837 16,007 -0.02(-0.37%)
Mar 16, 2023 4.847 4.865 4.828 4.856 16,723 +0.08(+1.71%)
Mar 15, 2023 4.856 4.856 4.774 4.774 5,669 -0.13(-2.60%)
Mar 14, 2023 4.928 4.928 4.874 4.901 6,711 -0.05(-1.10%)
Mar 13, 2023 4.919 4.965 4.919 4.956 24,095 -0.02(-0.37%)
Mar 10, 2023 5.019 5.028 4.956 4.974 13,426 -0.08(-1.53%)
Mar 09, 2023 5.092 5.119 5.051 5.051 16,501 +0.01(+0.27%)
Mar 08, 2023 5.010 5.061 5.010 5.038 8,983 +0.05(+1.09%)
Mar 07, 2023 4.992 5.019 4.983 4.983 32,055 -0.01(-0.18%)
Mar 06, 2023 5.001 5.001 4.983 4.992 6,838 +0.00(+0.00%)
Mar 03, 2023 4.919 5.004 4.919 4.992 43,418 +0.13(+2.62%)
Mar 02, 2023 4.837 4.865 4.825 4.865 11,169 +0.03(+0.56%)
Mar 01, 2023 4.883 4.883 4.810 4.837 24,613 +0.09(+1.92%)
Feb 28, 2023 4.783 4.819 4.747 4.747 14,846 -0.06(-1.32%)
Feb 27, 2023 4.810 4.828 4.810 4.810 7,040 +0.04(+0.86%)
Feb 24, 2023 4.737 4.769 4.728 4.769 6,943 -0.04(-0.85%)
Feb 23, 2023 4.819 4.819 4.792 4.810 1,063 +0.05(+1.15%)
Feb 22, 2023 4.801 4.801 4.756 4.756 7,123 -0.04(-0.76%)
Feb 21, 2023 4.828 4.846 4.792 4.792 34,003 -0.08(-1.68%)
Feb 17, 2023 4.892 4.892 4.838 4.874 14,216 +0.00(+0.00%)
Feb 16, 2023 4.901 4.925 4.856 4.874 71,895 -0.06(-1.27%)
Feb 15, 2023 4.910 4.936 4.883 4.936 20,292 -0.01(-0.18%)
Feb 14, 2023 4.954 4.997 4.936 4.945 32,298 -0.04(-0.89%)
Feb 13, 2023 5.061 5.133 4.963 4.990 130,941 -0.12(-2.44%)
Feb 10, 2023 5.008 5.142 5.008 5.115 62,240 +0.12(+2.50%)
Feb 09, 2023 5.061 5.070 4.990 4.990 11,549 -0.01(-0.18%)
Feb 08, 2023 5.035 5.035 4.990 4.999 6,156 -0.04(-0.71%)
Feb 07, 2023 4.972 5.035 4.949 5.035 8,723 +0.07(+1.44%)
Feb 06, 2023 5.008 5.017 4.941 4.963 18,643 -0.07(-1.42%)
Feb 03, 2023 5.061 5.070 5.018 5.035 20,188 -0.07(-1.40%)
Feb 02, 2023 5.115 5.124 5.094 5.106 16,331 +0.03(+0.53%)
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.