Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
23.67
-0.10 (-0.44%)
Mar 6, 2026, 4:00 PM EST - Market closed
JAPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.32 | 23.67 | 23.32 | 23.67 | 23.67 | -0.43% | 2,035 |
| Mar 5, 2026 | 23.76 | 23.80 | 23.04 | 23.77 | 23.77 | -0.88% | 16,007 |
| Mar 4, 2026 | 23.68 | 24.00 | 23.49 | 23.98 | 23.98 | 2.23% | 10,435 |
| Mar 3, 2026 | 23.39 | 23.74 | 22.79 | 23.46 | 23.46 | 1.08% | 20,198 |
| Mar 2, 2026 | 24.14 | 25.00 | 23.21 | 23.21 | 23.21 | -6.14% | 11,288 |
| Feb 27, 2026 | 24.60 | 25.49 | 24.00 | 24.73 | 24.73 | 0.27% | 6,599 |
| Feb 26, 2026 | 24.33 | 24.88 | 24.33 | 24.66 | 24.66 | 0.51% | 9,511 |
| Feb 25, 2026 | 24.27 | 24.58 | 24.27 | 24.53 | 24.53 | 1.16% | 2,233 |
| Feb 24, 2026 | 24.16 | 24.30 | 24.16 | 24.25 | 24.25 | -1.91% | 4,612 |
| Feb 23, 2026 | 24.76 | 26.52 | 24.60 | 24.72 | 24.72 | 0.41% | 12,065 |
| Feb 20, 2026 | 24.52 | 24.73 | 24.38 | 24.62 | 24.62 | -0.57% | 21,880 |
| Feb 19, 2026 | 24.75 | 24.81 | 24.68 | 24.76 | 24.76 | -0.03% | 6,442 |
| Feb 18, 2026 | 24.94 | 25.04 | 24.77 | 24.77 | 24.77 | 0.34% | 2,602 |
| Feb 17, 2026 | 24.71 | 24.72 | 24.54 | 24.69 | 24.69 | 1.48% | 5,298 |
| Feb 13, 2026 | 24.19 | 25.65 | 24.19 | 24.33 | 24.33 | -2.05% | 7,267 |
| Feb 12, 2026 | 24.68 | 24.87 | 24.66 | 24.84 | 24.84 | -0.72% | 65,247 |
| Feb 11, 2026 | 24.88 | 25.10 | 24.88 | 25.02 | 25.02 | 0.60% | 9,337 |
| Feb 10, 2026 | 24.00 | 24.97 | 24.00 | 24.87 | 24.87 | 3.69% | 35,248 |
| Feb 9, 2026 | 23.82 | 23.99 | 23.82 | 23.98 | 23.98 | 3.14% | 6,701 |
| Feb 6, 2026 | 23.86 | 24.00 | 22.51 | 23.25 | 23.25 | -2.21% | 10,138 |
| Feb 5, 2026 | 23.90 | 23.90 | 23.75 | 23.78 | 23.78 | -0.21% | 8,319 |
| Feb 4, 2026 | 24.30 | 24.30 | 23.74 | 23.83 | 23.83 | -2.04% | 18,254 |
| Feb 3, 2026 | 24.18 | 24.34 | 24.08 | 24.32 | 24.32 | -0.08% | 15,335 |
| Feb 2, 2026 | 24.42 | 24.42 | 24.25 | 24.34 | 24.34 | -0.67% | 6,646 |
| Jan 30, 2026 | 24.52 | 24.57 | 24.38 | 24.50 | 24.50 | -0.41% | 12,318 |
| Jan 29, 2026 | 24.51 | 24.61 | 24.38 | 24.61 | 24.60 | 0.46% | 3,303 |
| Jan 28, 2026 | 24.59 | 25.56 | 24.38 | 24.49 | 24.49 | -1.67% | 6,603 |
| Jan 27, 2026 | 24.74 | 24.93 | 24.74 | 24.91 | 24.91 | 0.83% | 6,053 |
| Jan 26, 2026 | 24.81 | 24.91 | 24.64 | 24.71 | 24.71 | 0.51% | 11,444 |
| Jan 23, 2026 | 24.50 | 24.60 | 24.38 | 24.58 | 24.58 | 0.03% | 7,023 |
| Jan 22, 2026 | 24.68 | 24.92 | 24.52 | 24.57 | 24.57 | -0.53% | 50,148 |
| Jan 21, 2026 | 24.75 | 24.89 | 24.66 | 24.71 | 24.70 | -0.06% | 11,487 |
| Jan 20, 2026 | 25.05 | 25.08 | 24.70 | 24.72 | 24.72 | -2.37% | 7,096 |
| Jan 16, 2026 | 25.31 | 25.37 | 25.26 | 25.32 | 25.32 | -0.75% | 10,203 |
| Jan 15, 2026 | 25.61 | 25.61 | 25.50 | 25.51 | 25.51 | 1.20% | 7,342 |
| Jan 14, 2026 | 25.39 | 25.41 | 25.21 | 25.21 | 25.21 | -1.02% | 26,661 |
| Jan 13, 2026 | 25.75 | 25.75 | 25.46 | 25.47 | 25.47 | -3.08% | 11,530 |
| Jan 12, 2026 | 26.30 | 26.33 | 26.22 | 26.28 | 26.28 | 0.29% | 36,880 |
| Jan 9, 2026 | 26.17 | 26.25 | 26.13 | 26.21 | 26.21 | 0.23% | 68,802 |
| Jan 8, 2026 | 26.02 | 26.17 | 26.02 | 26.15 | 26.15 | 1.08% | 1,514 |
| Jan 7, 2026 | 25.88 | 25.89 | 25.80 | 25.87 | 25.87 | 0.62% | 1,455 |
| Jan 6, 2026 | 25.87 | 25.87 | 25.68 | 25.71 | 25.71 | -0.51% | 8,226 |
| Jan 5, 2026 | 25.75 | 25.87 | 25.66 | 25.84 | 25.84 | 0.24% | 15,338 |
| Jan 2, 2026 | 25.94 | 25.94 | 25.70 | 25.78 | 25.78 | 0.25% | 11,334 |
| Dec 31, 2025 | 25.68 | 25.87 | 25.57 | 25.71 | 25.71 | -0.46% | 13,552 |
| Dec 30, 2025 | 25.78 | 25.86 | 25.76 | 25.83 | 25.83 | 0.08% | 6,513 |
| Dec 29, 2025 | 25.82 | 25.93 | 25.74 | 25.81 | 25.81 | 0.02% | 16,950 |
| Dec 26, 2025 | 25.76 | 25.86 | 25.70 | 25.81 | 25.81 | -0.12% | 24,093 |
| Dec 24, 2025 | 25.78 | 25.88 | 25.78 | 25.84 | 25.84 | 0.42% | 4,715 |
| Dec 23, 2025 | 25.28 | 25.76 | 25.28 | 25.73 | 25.73 | 1.60% | 2,036 |
| Dec 22, 2025 | 25.23 | 25.40 | 25.21 | 25.33 | 25.26 | -1.37% | 8,180 |
| Dec 19, 2025 | 25.67 | 25.76 | 25.60 | 25.68 | 25.61 | 0.75% | 23,720 |
| Dec 18, 2025 | 25.62 | 25.62 | 25.35 | 25.49 | 25.42 | -0.06% | 50,718 |
| Dec 17, 2025 | 25.65 | 25.65 | 25.49 | 25.50 | 25.44 | -0.39% | 12,817 |
| Dec 16, 2025 | 25.77 | 25.77 | 25.54 | 25.60 | 25.54 | -1.34% | 25,204 |
| Dec 15, 2025 | 26.00 | 26.00 | 25.92 | 25.95 | 25.89 | 1.63% | 1,206 |
| Dec 12, 2025 | 25.47 | 25.57 | 25.47 | 25.54 | 25.47 | -0.20% | 9,276 |
| Dec 11, 2025 | 25.52 | 25.70 | 25.52 | 25.59 | 25.52 | -0.05% | 9,264 |
| Dec 10, 2025 | 25.40 | 25.62 | 25.40 | 25.60 | 25.54 | 0.20% | 5,972 |
| Dec 9, 2025 | 25.50 | 25.65 | 25.49 | 25.55 | 25.49 | -0.77% | 28,087 |
| Dec 8, 2025 | 25.71 | 25.87 | 25.70 | 25.75 | 25.68 | -0.56% | 3,785 |
| Dec 5, 2025 | 25.78 | 25.94 | 25.78 | 25.89 | 25.83 | 0.43% | 15,581 |
| Dec 4, 2025 | 25.90 | 25.90 | 25.71 | 25.78 | 25.72 | 0.39% | 13,547 |
| Dec 3, 2025 | 25.68 | 25.76 | 25.51 | 25.68 | 25.62 | -0.50% | 14,463 |
| Dec 2, 2025 | 26.11 | 26.11 | 25.75 | 25.81 | 25.75 | -2.12% | 8,031 |
| Dec 1, 2025 | 26.56 | 26.56 | 26.37 | 26.37 | 26.30 | -0.71% | 13,139 |
| Nov 28, 2025 | 26.33 | 26.60 | 26.33 | 26.56 | 26.49 | 0.73% | 12,517 |
| Nov 26, 2025 | 26.21 | 26.49 | 26.21 | 26.37 | 26.30 | 1.02% | 23,737 |
| Nov 25, 2025 | 26.09 | 26.15 | 26.09 | 26.10 | 26.04 | -0.38% | 4,166 |
| Nov 24, 2025 | 26.13 | 26.22 | 26.04 | 26.20 | 26.14 | 0.33% | 8,294 |
| Nov 21, 2025 | 25.96 | 26.13 | 25.90 | 26.12 | 26.05 | 2.92% | 4,609 |
| Nov 20, 2025 | 25.61 | 25.65 | 25.27 | 25.37 | 25.31 | -1.07% | 34,080 |
| Nov 19, 2025 | 25.70 | 25.72 | 25.50 | 25.65 | 25.59 | -0.16% | 9,355 |
| Nov 18, 2025 | 25.83 | 25.83 | 25.56 | 25.69 | 25.63 | -1.37% | 2,809 |
| Nov 17, 2025 | 26.50 | 26.50 | 26.00 | 26.05 | 25.98 | -2.05% | 23,563 |
| Nov 14, 2025 | 26.57 | 26.64 | 26.55 | 26.59 | 26.53 | 0.07% | 8,019 |
| Nov 13, 2025 | 26.77 | 26.82 | 26.51 | 26.58 | 26.51 | -1.68% | 5,670 |
| Nov 12, 2025 | 26.91 | 27.12 | 26.91 | 27.03 | 26.96 | 0.68% | 11,879 |
| Nov 11, 2025 | 26.85 | 26.91 | 26.76 | 26.85 | 26.78 | -0.57% | 19,639 |
| Nov 10, 2025 | 26.85 | 27.01 | 26.85 | 27.00 | 26.94 | 0.51% | 2,706 |
| Nov 7, 2025 | 26.78 | 26.92 | 26.74 | 26.87 | 26.80 | -0.63% | 3,514 |
| Nov 6, 2025 | 27.00 | 27.07 | 26.91 | 27.03 | 26.97 | -1.40% | 6,118 |
| Nov 5, 2025 | 27.30 | 27.43 | 27.30 | 27.42 | 27.35 | 0.89% | 4,163 |
| Nov 4, 2025 | 26.85 | 27.26 | 26.85 | 27.18 | 27.11 | -0.58% | 14,410 |
| Nov 3, 2025 | 27.34 | 27.34 | 27.20 | 27.34 | 27.27 | 0.12% | 19,077 |
| Oct 31, 2025 | 27.43 | 27.43 | 27.26 | 27.30 | 27.24 | -0.94% | 2,151 |
| Oct 30, 2025 | 27.58 | 27.63 | 27.38 | 27.56 | 27.49 | -0.25% | 4,296 |
| Oct 29, 2025 | 27.63 | 27.75 | 27.50 | 27.63 | 27.56 | -2.36% | 26,222 |
| Oct 28, 2025 | 28.32 | 28.37 | 28.22 | 28.30 | 28.23 | -1.17% | 6,954 |
| Oct 27, 2025 | 28.56 | 28.64 | 28.54 | 28.63 | 28.56 | 1.03% | 8,675 |
| Oct 24, 2025 | 28.32 | 28.34 | 28.32 | 28.34 | 28.27 | -0.78% | 1,403 |
| Oct 23, 2025 | 28.53 | 28.62 | 28.51 | 28.56 | 28.49 | 0.04% | 9,955 |
| Oct 22, 2025 | 28.55 | 28.65 | 28.47 | 28.55 | 28.48 | 1.08% | 9,298 |
| Oct 21, 2025 | 28.25 | 28.37 | 28.21 | 28.24 | 28.17 | -1.20% | 28,416 |
| Oct 20, 2025 | 28.54 | 28.69 | 28.54 | 28.59 | 28.52 | 1.98% | 13,950 |
| Oct 17, 2025 | 28.03 | 28.10 | 28.03 | 28.03 | 27.96 | 0.21% | 14,082 |
| Oct 16, 2025 | 28.08 | 28.08 | 27.94 | 27.97 | 27.90 | -0.04% | 2,765 |
| Oct 15, 2025 | 28.35 | 28.35 | 27.89 | 27.98 | 27.91 | 0.92% | 5,128 |
| Oct 14, 2025 | 27.27 | 27.80 | 27.27 | 27.73 | 27.66 | 0.49% | 11,122 |
| Oct 13, 2025 | 27.40 | 27.59 | 27.35 | 27.59 | 27.52 | 0.55% | 7,292 |