EWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	92.47	93.28	92.32	92.80	92.80	-0.63%	4,058,482
Jun 25, 2026	94.07	94.24	93.04	93.39	93.39	0.84%	4,832,708
Jun 24, 2026	92.57	93.03	92.20	92.61	92.61	-0.15%	4,860,633
Jun 23, 2026	92.47	93.34	92.09	92.75	92.75	-4.35%	11,105,272
Jun 22, 2026	96.84	97.52	96.75	96.97	96.97	0.74%	3,200,878
Jun 18, 2026	96.23	96.52	95.98	96.26	96.26	1.92%	5,915,711
Jun 17, 2026	95.19	95.88	94.32	94.45	94.45	0.35%	6,044,799
Jun 16, 2026	94.41	94.87	94.05	94.12	94.12	0.06%	5,073,116
Jun 15, 2026	94.19	94.22	93.75	94.06	94.06	2.01%	4,716,160
Jun 12, 2026	92.49	93.02	91.78	92.71	92.21	0.57%	4,938,533
Jun 11, 2026	89.98	92.33	89.74	92.18	91.68	3.24%	9,304,684
Jun 10, 2026	89.89	90.67	89.17	89.29	88.81	-1.83%	8,157,676
Jun 9, 2026	92.23	92.81	89.72	90.95	90.46	-1.09%	8,716,570
Jun 8, 2026	91.91	92.37	91.75	91.95	91.45	1.36%	9,131,204
Jun 5, 2026	93.13	93.21	90.54	90.72	90.23	-3.62%	11,554,083
Jun 4, 2026	93.85	94.20	93.41	94.13	93.62	0.20%	3,536,795
Jun 3, 2026	94.25	94.25	93.79	93.94	93.43	0.38%	5,961,242
Jun 2, 2026	92.61	93.60	92.61	93.58	93.07	0.70%	4,434,636
Jun 1, 2026	92.77	93.35	91.76	92.93	92.43	-0.03%	9,666,643
May 29, 2026	92.94	93.37	92.61	92.96	92.46	0.28%	5,203,989
May 28, 2026	91.86	92.97	91.79	92.70	92.20	0.44%	4,527,726
May 27, 2026	92.19	92.42	91.93	92.29	91.79	-0.66%	4,245,335
May 26, 2026	92.98	93.23	92.70	92.90	92.40	1.41%	4,636,808
May 22, 2026	91.42	92.10	91.29	91.61	91.11	0.26%	4,032,629
May 21, 2026	90.18	91.62	89.96	91.37	90.88	0.18%	5,616,939
May 20, 2026	89.67	91.23	89.59	91.21	90.72	1.02%	6,144,125
May 19, 2026	89.99	90.89	89.74	90.29	89.80	-0.69%	4,772,822
May 18, 2026	91.03	91.27	90.23	90.92	90.43	-0.16%	8,364,350
May 15, 2026	91.09	91.41	90.79	91.07	90.58	-1.08%	5,272,000
May 14, 2026	92.37	92.49	91.97	92.06	91.56	-1.11%	7,047,521
May 13, 2026	92.69	93.27	92.55	93.09	92.59	1.12%	5,348,340
May 12, 2026	92.02	92.26	91.36	92.06	91.56	-0.22%	6,548,270
May 11, 2026	92.08	92.48	92.03	92.26	91.76	0.04%	4,372,678
May 8, 2026	92.20	92.45	91.82	92.22	91.72	1.35%	4,426,291
May 7, 2026	91.78	91.97	90.80	90.99	90.50	-0.75%	6,926,130
May 6, 2026	91.41	91.90	91.22	91.68	91.18	2.71%	5,400,012
May 5, 2026	88.60	89.29	88.48	89.26	88.78	1.29%	4,866,021
May 4, 2026	88.56	88.95	87.78	88.12	87.64	-0.20%	4,303,998
May 1, 2026	88.21	88.87	87.91	88.30	87.82	-0.90%	5,441,149
Apr 30, 2026	88.35	89.30	87.92	89.10	88.62	2.64%	12,083,603
Apr 29, 2026	87.16	87.26	86.41	86.81	86.34	-0.86%	5,281,567
Apr 28, 2026	87.92	88.02	87.32	87.56	87.09	-0.14%	5,663,824
Apr 27, 2026	88.03	88.36	87.56	87.68	87.21	0.41%	4,086,341
Apr 24, 2026	86.93	87.54	86.67	87.32	86.85	0.29%	5,262,602
Apr 23, 2026	87.49	87.80	86.12	87.07	86.60	-0.79%	5,174,786
Apr 22, 2026	87.70	87.83	87.38	87.76	87.29	0.71%	3,590,504
Apr 21, 2026	88.18	88.43	86.99	87.14	86.67	-2.45%	8,155,037
Apr 20, 2026	89.27	89.47	88.81	89.33	88.85	-0.95%	5,479,128
Apr 17, 2026	90.03	91.03	89.86	90.19	89.70	0.87%	5,913,819
Apr 16, 2026	89.64	89.68	89.09	89.41	88.93	0.38%	3,630,075
Apr 15, 2026	88.91	89.17	88.68	89.07	88.59	-0.38%	3,739,941
Apr 14, 2026	88.69	89.60	88.66	89.41	88.93	1.20%	9,458,069
Apr 13, 2026	86.78	88.40	86.60	88.35	87.87	0.25%	9,482,435
Apr 10, 2026	88.18	88.38	87.79	88.13	87.65	-0.10%	4,469,813
Apr 9, 2026	87.29	88.77	86.99	88.22	87.74	-1.33%	7,396,190
Apr 8, 2026	89.82	89.99	88.83	89.41	88.93	4.56%	14,590,358
Apr 7, 2026	84.88	85.70	83.82	85.51	85.05	-0.07%	17,552,101
Apr 6, 2026	85.05	85.75	85.05	85.57	85.11	0.33%	3,819,823
Apr 2, 2026	83.98	85.84	83.74	85.29	84.83	-1.38%	6,422,091
Apr 1, 2026	86.66	87.36	86.27	86.48	86.01	2.42%	14,766,012
Mar 31, 2026	82.45	84.49	82.17	84.44	83.98	3.58%	12,647,231
Mar 30, 2026	82.65	82.75	81.35	81.52	81.08	0.11%	11,806,522
Mar 27, 2026	82.19	82.53	81.19	81.43	80.99	-1.55%	14,066,609
Mar 26, 2026	83.64	84.28	82.66	82.71	82.26	-2.41%	5,882,961
Mar 25, 2026	84.97	85.24	84.35	84.75	84.29	1.77%	7,553,473
Mar 24, 2026	82.90	83.87	82.63	83.28	82.83	-0.32%	7,210,280
Mar 23, 2026	83.57	84.60	82.73	83.55	83.10	2.89%	17,234,519
Mar 20, 2026	83.87	83.91	80.85	81.20	80.76	-3.43%	19,746,929
Mar 19, 2026	82.26	84.48	82.14	84.08	83.63	-0.08%	8,664,700
Mar 18, 2026	84.70	85.14	84.05	84.15	83.70	-1.09%	8,642,605
Mar 17, 2026	85.57	85.64	84.86	85.08	84.62	0.01%	5,197,758
Mar 16, 2026	84.58	85.32	84.52	85.07	84.61	2.05%	6,784,671
Mar 13, 2026	84.53	84.79	83.21	83.36	82.91	-0.99%	10,036,491
Mar 12, 2026	84.82	84.92	83.76	84.19	83.74	-1.80%	13,356,744
Mar 11, 2026	85.30	86.18	84.99	85.73	85.27	-0.84%	8,071,862
Mar 10, 2026	86.50	88.14	85.86	86.46	85.99	0.96%	12,730,054
Mar 9, 2026	83.78	85.87	82.92	85.64	85.18	1.03%	20,330,933
Mar 6, 2026	84.38	85.20	84.12	84.77	84.31	-1.30%	11,412,136
Mar 5, 2026	86.45	86.84	84.91	85.89	85.43	-3.05%	18,640,544
Mar 4, 2026	87.55	88.72	87.08	88.59	88.11	2.03%	14,258,209
Mar 3, 2026	84.78	87.14	83.85	86.83	86.36	-3.74%	29,746,636
Mar 2, 2026	89.41	90.41	89.17	90.20	89.71	-2.35%	17,218,060
Feb 27, 2026	92.67	92.81	92.25	92.37	91.87	-0.12%	7,723,468
Feb 26, 2026	92.60	92.75	91.95	92.48	91.98	0.04%	6,763,890
Feb 25, 2026	92.02	92.57	91.89	92.44	91.94	1.33%	6,061,187
Feb 24, 2026	90.52	91.44	90.37	91.23	90.74	-0.18%	8,912,883
Feb 23, 2026	91.64	92.09	91.18	91.39	90.90	-0.09%	7,862,037
Feb 20, 2026	90.40	91.57	90.33	91.47	90.98	0.30%	10,905,671
Feb 19, 2026	90.83	91.22	90.67	91.20	90.71	-0.20%	10,448,691
Feb 18, 2026	91.55	92.02	91.27	91.38	90.89	-0.53%	9,336,341
Feb 17, 2026	91.41	92.07	90.87	91.87	91.37	-2.11%	21,815,183
Feb 13, 2026	93.66	93.94	92.91	93.85	93.34	0.51%	11,219,185
Feb 12, 2026	94.00	94.28	93.14	93.37	92.87	-0.64%	10,269,692
Feb 11, 2026	93.91	94.20	93.22	93.97	93.46	0.93%	12,280,215
Feb 10, 2026	93.20	93.57	92.97	93.10	92.60	1.98%	21,601,711
Feb 9, 2026	90.30	91.48	90.20	91.29	90.80	2.11%	9,877,554
Feb 6, 2026	88.77	89.47	88.58	89.40	88.92	3.83%	7,409,030
Feb 5, 2026	86.33	86.76	86.02	86.10	85.63	-1.59%	9,245,226
Feb 4, 2026	87.67	88.24	87.19	87.49	87.02	0.93%	11,696,687
Feb 3, 2026	86.32	86.74	85.92	86.68	86.21	0.92%	12,779,774