Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
25.89
+0.11 (0.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
JAPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.78 | 25.94 | 25.78 | 25.89 | 25.89 | 0.43% | 15,581 |
| Dec 4, 2025 | 25.90 | 25.90 | 25.71 | 25.78 | 25.78 | 0.39% | 13,547 |
| Dec 3, 2025 | 25.68 | 25.76 | 25.51 | 25.68 | 25.68 | -0.50% | 14,463 |
| Dec 2, 2025 | 26.11 | 26.11 | 25.75 | 25.81 | 25.81 | -2.12% | 8,031 |
| Dec 1, 2025 | 26.56 | 26.56 | 26.37 | 26.37 | 26.37 | -0.71% | 13,139 |
| Nov 28, 2025 | 26.33 | 26.60 | 26.33 | 26.56 | 26.56 | 0.73% | 12,517 |
| Nov 26, 2025 | 26.21 | 26.49 | 26.21 | 26.37 | 26.37 | 1.02% | 23,737 |
| Nov 25, 2025 | 26.09 | 26.15 | 26.09 | 26.10 | 26.10 | -0.38% | 4,166 |
| Nov 24, 2025 | 26.13 | 26.22 | 26.04 | 26.20 | 26.20 | 0.33% | 8,294 |
| Nov 21, 2025 | 25.96 | 26.13 | 25.90 | 26.12 | 26.12 | 2.92% | 4,609 |
| Nov 20, 2025 | 25.61 | 25.65 | 25.27 | 25.37 | 25.37 | -1.07% | 34,080 |
| Nov 19, 2025 | 25.70 | 25.72 | 25.50 | 25.65 | 25.65 | -0.16% | 9,355 |
| Nov 18, 2025 | 25.83 | 25.83 | 25.56 | 25.69 | 25.69 | -1.37% | 2,809 |
| Nov 17, 2025 | 26.50 | 26.50 | 26.00 | 26.05 | 26.05 | -2.05% | 23,563 |
| Nov 14, 2025 | 26.57 | 26.64 | 26.55 | 26.59 | 26.59 | 0.07% | 8,019 |
| Nov 13, 2025 | 26.77 | 26.82 | 26.51 | 26.58 | 26.58 | -1.68% | 5,670 |
| Nov 12, 2025 | 26.91 | 27.12 | 26.91 | 27.03 | 27.03 | 0.68% | 11,879 |
| Nov 11, 2025 | 26.85 | 26.91 | 26.76 | 26.85 | 26.85 | -0.57% | 19,639 |
| Nov 10, 2025 | 26.85 | 27.01 | 26.85 | 27.00 | 27.00 | 0.51% | 2,706 |
| Nov 7, 2025 | 26.78 | 26.92 | 26.74 | 26.87 | 26.87 | -0.63% | 3,514 |
| Nov 6, 2025 | 27.00 | 27.07 | 26.91 | 27.03 | 27.03 | -1.40% | 6,118 |
| Nov 5, 2025 | 27.30 | 27.43 | 27.30 | 27.42 | 27.42 | 0.89% | 4,163 |
| Nov 4, 2025 | 26.85 | 27.26 | 26.85 | 27.18 | 27.18 | -0.58% | 14,410 |
| Nov 3, 2025 | 27.34 | 27.34 | 27.20 | 27.34 | 27.33 | 0.12% | 19,077 |
| Oct 31, 2025 | 27.43 | 27.43 | 27.26 | 27.30 | 27.30 | -0.94% | 2,151 |
| Oct 30, 2025 | 27.58 | 27.63 | 27.38 | 27.56 | 27.56 | -0.25% | 4,296 |
| Oct 29, 2025 | 27.63 | 27.75 | 27.50 | 27.63 | 27.63 | -2.36% | 26,222 |
| Oct 28, 2025 | 28.32 | 28.37 | 28.22 | 28.30 | 28.30 | -1.17% | 6,954 |
| Oct 27, 2025 | 28.56 | 28.64 | 28.54 | 28.63 | 28.63 | 1.03% | 8,675 |
| Oct 24, 2025 | 28.32 | 28.34 | 28.32 | 28.34 | 28.34 | -0.78% | 1,403 |
| Oct 23, 2025 | 28.53 | 28.62 | 28.51 | 28.56 | 28.56 | 0.04% | 9,955 |
| Oct 22, 2025 | 28.55 | 28.65 | 28.47 | 28.55 | 28.55 | 1.08% | 9,298 |
| Oct 21, 2025 | 28.25 | 28.37 | 28.21 | 28.24 | 28.24 | -1.20% | 28,416 |
| Oct 20, 2025 | 28.54 | 28.69 | 28.54 | 28.59 | 28.59 | 1.98% | 13,950 |
| Oct 17, 2025 | 28.03 | 28.10 | 28.03 | 28.03 | 28.03 | 0.21% | 14,082 |
| Oct 16, 2025 | 28.08 | 28.08 | 27.94 | 27.97 | 27.97 | -0.04% | 2,765 |
| Oct 15, 2025 | 28.35 | 28.35 | 27.89 | 27.98 | 27.98 | 0.92% | 5,128 |
| Oct 14, 2025 | 27.27 | 27.80 | 27.27 | 27.73 | 27.73 | 0.49% | 11,122 |
| Oct 13, 2025 | 27.40 | 27.59 | 27.35 | 27.59 | 27.59 | 0.55% | 7,292 |
| Oct 10, 2025 | 27.62 | 27.74 | 27.29 | 27.44 | 27.44 | -1.61% | 31,649 |
| Oct 9, 2025 | 28.00 | 28.00 | 27.82 | 27.89 | 27.89 | -0.68% | 23,215 |
| Oct 8, 2025 | 28.11 | 28.17 | 28.00 | 28.08 | 28.08 | 0.37% | 22,650 |
| Oct 7, 2025 | 28.07 | 28.11 | 27.93 | 27.97 | 27.97 | -1.07% | 11,467 |
| Oct 6, 2025 | 28.46 | 28.46 | 28.16 | 28.28 | 28.28 | 1.27% | 39,848 |
| Oct 3, 2025 | 27.84 | 28.10 | 27.84 | 27.92 | 27.92 | 1.46% | 69,170 |
| Oct 2, 2025 | 28.08 | 28.09 | 27.40 | 27.52 | 27.52 | -1.46% | 16,206 |
| Oct 1, 2025 | 28.01 | 28.39 | 27.85 | 27.93 | 27.93 | -0.71% | 39,305 |
| Sep 30, 2025 | 28.57 | 28.57 | 28.12 | 28.13 | 28.13 | -0.62% | 9,570 |
| Sep 29, 2025 | 28.28 | 28.36 | 28.28 | 28.31 | 28.31 | -0.26% | 23,116 |
| Sep 26, 2025 | 28.32 | 28.40 | 28.24 | 28.38 | 28.38 | 0.73% | 13,196 |
| Sep 25, 2025 | 28.39 | 28.39 | 28.13 | 28.18 | 28.18 | -0.96% | 5,114 |
| Sep 24, 2025 | 28.41 | 28.48 | 28.35 | 28.45 | 28.45 | 0.31% | 7,156 |
| Sep 23, 2025 | 28.19 | 28.55 | 28.19 | 28.36 | 28.36 | -0.54% | 4,191 |
| Sep 22, 2025 | 28.30 | 28.97 | 28.30 | 28.52 | 28.51 | 0.89% | 7,627 |
| Sep 19, 2025 | 28.57 | 28.57 | 28.23 | 28.26 | 28.26 | -1.29% | 11,819 |
| Sep 18, 2025 | 28.58 | 28.71 | 28.58 | 28.63 | 28.63 | 0.11% | 16,190 |
| Sep 17, 2025 | 28.66 | 28.75 | 28.54 | 28.60 | 28.60 | 0.23% | 8,452 |
| Sep 16, 2025 | 28.56 | 28.67 | 28.49 | 28.54 | 28.54 | -0.16% | 8,314 |
| Sep 15, 2025 | 29.09 | 29.09 | 28.41 | 28.58 | 28.58 | 0.56% | 7,151 |
| Sep 12, 2025 | 28.71 | 28.71 | 28.38 | 28.42 | 28.42 | -0.75% | 9,597 |
| Sep 11, 2025 | 28.60 | 29.09 | 28.49 | 28.64 | 28.64 | -0.16% | 17,506 |
| Sep 10, 2025 | 28.73 | 28.76 | 28.60 | 28.68 | 28.68 | 0.62% | 14,358 |
| Sep 9, 2025 | 28.44 | 28.57 | 28.38 | 28.51 | 28.51 | -0.99% | 6,037 |
| Sep 8, 2025 | 28.55 | 28.81 | 28.55 | 28.79 | 28.79 | 1.64% | 14,242 |
| Sep 5, 2025 | 28.45 | 28.45 | 28.28 | 28.33 | 28.33 | 0.71% | 8,847 |
| Sep 4, 2025 | 28.04 | 28.15 | 28.04 | 28.13 | 28.13 | 0.41% | 2,851 |
| Sep 3, 2025 | 28.00 | 28.04 | 27.93 | 28.01 | 28.01 | -0.28% | 67,815 |
| Sep 2, 2025 | 28.30 | 28.90 | 28.00 | 28.09 | 28.09 | -0.86% | 53,924 |
| Aug 29, 2025 | 28.27 | 28.33 | 28.20 | 28.33 | 28.33 | 0.27% | 1,593 |
| Aug 28, 2025 | 28.31 | 28.43 | 28.19 | 28.26 | 28.26 | 0.01% | 64,763 |
| Aug 27, 2025 | 28.27 | 28.71 | 28.10 | 28.26 | 28.25 | -1.00% | 11,637 |
| Aug 26, 2025 | 28.46 | 28.62 | 28.44 | 28.54 | 28.54 | -0.04% | 24,461 |
| Aug 25, 2025 | 28.75 | 28.75 | 28.50 | 28.55 | 28.55 | -0.83% | 20,078 |
| Aug 22, 2025 | 28.39 | 28.86 | 28.39 | 28.79 | 28.79 | 1.08% | 6,997 |
| Aug 21, 2025 | 28.66 | 28.66 | 28.41 | 28.48 | 28.48 | -0.69% | 7,611 |
| Aug 20, 2025 | 28.80 | 28.91 | 28.66 | 28.68 | 28.68 | -0.81% | 16,230 |
| Aug 19, 2025 | 28.99 | 29.09 | 28.81 | 28.91 | 28.91 | -0.22% | 23,808 |
| Aug 18, 2025 | 28.93 | 29.17 | 28.90 | 28.98 | 28.98 | 0.60% | 20,315 |
| Aug 15, 2025 | 28.82 | 28.90 | 28.71 | 28.80 | 28.80 | -0.13% | 23,324 |
| Aug 14, 2025 | 28.75 | 28.85 | 28.75 | 28.84 | 28.84 | -0.09% | 5,112 |
| Aug 13, 2025 | 28.99 | 29.09 | 28.87 | 28.87 | 28.87 | -0.22% | 8,059 |
| Aug 12, 2025 | 28.77 | 28.98 | 28.77 | 28.93 | 28.93 | 1.01% | 8,933 |
| Aug 11, 2025 | 29.33 | 29.33 | 28.59 | 28.64 | 28.64 | -0.16% | 12,232 |
| Aug 8, 2025 | 30.25 | 30.25 | 28.63 | 28.68 | 28.68 | -0.88% | 20,588 |
| Aug 7, 2025 | 28.81 | 29.73 | 28.59 | 28.94 | 28.94 | 2.15% | 24,246 |
| Aug 6, 2025 | 27.75 | 28.39 | 27.75 | 28.33 | 28.33 | 0.93% | 8,700 |
| Aug 5, 2025 | 28.10 | 28.11 | 27.96 | 28.07 | 28.07 | -0.20% | 2,737 |
| Aug 4, 2025 | 28.05 | 28.12 | 27.98 | 28.12 | 28.12 | 1.84% | 3,258 |
| Aug 1, 2025 | 27.43 | 27.62 | 27.35 | 27.62 | 27.62 | 1.59% | 4,585 |
| Jul 31, 2025 | 27.33 | 27.36 | 27.17 | 27.19 | 27.19 | 0.04% | 5,747 |
| Jul 30, 2025 | 27.16 | 27.69 | 27.16 | 27.18 | 27.18 | 0.62% | 5,200 |
| Jul 29, 2025 | 27.42 | 27.42 | 26.94 | 27.01 | 27.01 | 0.14% | 4,700 |
| Jul 28, 2025 | 27.30 | 27.30 | 26.58 | 26.97 | 26.97 | -1.61% | 3,943 |
| Jul 25, 2025 | 27.36 | 27.42 | 27.36 | 27.41 | 27.41 | 0.19% | 546 |
| Jul 24, 2025 | 27.36 | 27.42 | 27.36 | 27.36 | 27.36 | -0.47% | 2,479 |
| Jul 23, 2025 | 27.45 | 27.75 | 27.45 | 27.49 | 27.49 | 0.40% | 11,190 |
| Jul 22, 2025 | 27.34 | 27.38 | 27.33 | 27.38 | 27.38 | 0.51% | 838 |
| Jul 21, 2025 | 26.98 | 27.33 | 26.98 | 27.24 | 27.24 | 1.15% | 1,026 |
| Jul 18, 2025 | 27.33 | 27.33 | 26.85 | 26.93 | 26.93 | -1.48% | 8,150 |
| Jul 17, 2025 | 27.04 | 27.34 | 27.04 | 27.34 | 27.33 | 1.62% | 3,575 |