Matthews Japan Active ETF (JPAN)
NYSEARCA: JPAN · Real-Time Price · USD
37.57
+0.01 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
JPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.04% | 3 |
| Dec 4, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 1.01% | 208 |
| Dec 3, 2025 | 37.03 | 37.18 | 37.03 | 37.18 | 37.18 | 0.23% | 599 |
| Dec 2, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.13% | 62 |
| Dec 1, 2025 | 37.04 | 37.15 | 37.04 | 37.05 | 37.05 | -0.57% | 695 |
| Nov 28, 2025 | 37.14 | 37.28 | 37.14 | 37.26 | 37.26 | -0.19% | 1,004 |
| Nov 26, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 1.37% | 140 |
| Nov 25, 2025 | 36.84 | 36.85 | 36.83 | 36.83 | 36.83 | 0.33% | 515 |
| Nov 24, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.57% | 4 |
| Nov 21, 2025 | 36.52 | 36.52 | 36.51 | 36.51 | 36.51 | 1.90% | 455 |
| Nov 20, 2025 | 36.43 | 36.43 | 35.83 | 35.83 | 35.82 | -1.06% | 3,415 |
| Nov 19, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.32% | 76 |
| Nov 18, 2025 | 36.41 | 36.41 | 36.29 | 36.33 | 36.32 | -2.34% | 2,231 |
| Nov 17, 2025 | 37.47 | 37.47 | 37.05 | 37.20 | 37.20 | -1.42% | 997 |
| Nov 14, 2025 | 37.56 | 37.73 | 37.56 | 37.73 | 37.73 | 0.43% | 355 |
| Nov 13, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -1.61% | 65 |
| Nov 12, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.50% | 133 |
| Nov 11, 2025 | 37.77 | 38.09 | 37.77 | 38.00 | 38.00 | 0.70% | 4,235 |
| Nov 10, 2025 | 37.53 | 37.73 | 37.53 | 37.73 | 37.73 | 0.82% | 558 |
| Nov 7, 2025 | 37.19 | 37.42 | 37.19 | 37.42 | 37.42 | -0.28% | 683 |
| Nov 6, 2025 | 37.54 | 37.54 | 37.39 | 37.53 | 37.53 | -0.18% | 3,530 |
| Nov 5, 2025 | 37.56 | 37.62 | 37.49 | 37.60 | 37.59 | 0.20% | 802 |
| Nov 4, 2025 | 37.60 | 37.71 | 37.52 | 37.52 | 37.52 | -0.72% | 2,994 |
| Nov 3, 2025 | 37.70 | 37.79 | 37.69 | 37.79 | 37.79 | 0.16% | 918 |
| Oct 31, 2025 | 37.81 | 37.81 | 37.73 | 37.73 | 37.73 | 0.42% | 498 |
| Oct 30, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.06% | 70 |
| Oct 29, 2025 | 37.72 | 37.81 | 37.60 | 37.60 | 37.60 | -0.64% | 5,193 |
| Oct 28, 2025 | 37.79 | 37.86 | 37.79 | 37.84 | 37.84 | 0.57% | 2,549 |
| Oct 27, 2025 | 37.65 | 37.65 | 37.56 | 37.62 | 37.62 | 1.34% | 1,154 |
| Oct 24, 2025 | 37.03 | 37.15 | 37.03 | 37.13 | 37.13 | 0.42% | 1,115 |
| Oct 23, 2025 | 36.90 | 36.97 | 36.90 | 36.97 | 36.97 | 0.19% | 1,271 |
| Oct 22, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.44% | 88 |
| Oct 21, 2025 | 37.11 | 37.11 | 37.06 | 37.06 | 37.06 | -0.69% | 255 |
| Oct 20, 2025 | 37.08 | 37.34 | 37.08 | 37.32 | 37.32 | 1.70% | 1,902 |
| Oct 17, 2025 | 36.65 | 36.70 | 36.65 | 36.70 | 36.70 | 0.70% | 1,818 |
| Oct 16, 2025 | 36.47 | 36.47 | 36.44 | 36.44 | 36.44 | 0.16% | 512 |
| Oct 15, 2025 | 36.46 | 36.46 | 36.38 | 36.38 | 36.38 | 1.37% | 477 |
| Oct 14, 2025 | 35.93 | 35.93 | 35.89 | 35.89 | 35.89 | 0.63% | 501 |
| Oct 13, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 1.32% | 53 |
| Oct 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.96% | 23 |
| Oct 9, 2025 | 36.72 | 36.72 | 36.66 | 36.66 | 36.66 | -0.32% | 527 |
| Oct 8, 2025 | 36.82 | 36.82 | 36.77 | 36.77 | 36.77 | -0.19% | 636 |
| Oct 7, 2025 | 37.08 | 37.08 | 36.83 | 36.84 | 36.84 | -1.69% | 746 |
| Oct 6, 2025 | 37.48 | 37.51 | 37.47 | 37.47 | 37.47 | 1.53% | 1,181 |
| Oct 3, 2025 | 36.83 | 36.91 | 36.83 | 36.91 | 36.91 | 2.27% | 6,545 |
| Oct 2, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.07% | 114 |
| Oct 1, 2025 | 36.03 | 36.07 | 36.03 | 36.07 | 36.07 | -0.18% | 332 |
| Sep 30, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.11% | 39 |
| Sep 29, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.23% | 220 |
| Sep 26, 2025 | 36.02 | 36.08 | 36.02 | 36.08 | 36.08 | -0.05% | 211 |
| Sep 25, 2025 | 36.09 | 36.10 | 36.09 | 36.10 | 36.10 | -0.31% | 267 |
| Sep 24, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.64% | 18 |
| Sep 23, 2025 | 36.55 | 36.55 | 36.45 | 36.45 | 36.45 | -0.10% | 142 |
| Sep 22, 2025 | 36.38 | 36.49 | 36.38 | 36.49 | 36.49 | 0.58% | 741 |
| Sep 19, 2025 | 36.29 | 36.29 | 36.27 | 36.27 | 36.27 | -1.11% | 425 |
| Sep 18, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.72% | 123 |
| Sep 17, 2025 | 36.49 | 36.49 | 36.42 | 36.42 | 36.42 | -0.54% | 408 |
| Sep 16, 2025 | 36.60 | 36.62 | 36.60 | 36.62 | 36.62 | -0.15% | 109 |
| Sep 15, 2025 | 36.55 | 36.67 | 36.55 | 36.67 | 36.67 | 0.71% | 282 |
| Sep 12, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.39% | 66 |
| Sep 11, 2025 | 36.57 | 36.57 | 36.55 | 36.55 | 36.55 | 1.06% | 542 |
| Sep 10, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.61% | 42 |
| Sep 9, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -1.24% | 177 |
| Sep 8, 2025 | 36.20 | 36.41 | 36.20 | 36.41 | 36.41 | 2.34% | 487 |
| Sep 5, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.38% | 21 |
| Sep 4, 2025 | 35.36 | 35.44 | 35.36 | 35.44 | 35.44 | 0.68% | 722 |
| Sep 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.51% | 106 |
| Sep 2, 2025 | 35.12 | 35.38 | 35.12 | 35.38 | 35.38 | -0.31% | 243 |
| Aug 29, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -1.25% | 126 |
| Aug 28, 2025 | 35.84 | 35.95 | 35.84 | 35.94 | 35.94 | 0.84% | 3,998 |
| Aug 27, 2025 | 35.59 | 35.66 | 35.59 | 35.64 | 35.64 | -0.43% | 1,934 |
| Aug 26, 2025 | 35.70 | 35.79 | 35.70 | 35.79 | 35.79 | -0.09% | 407 |
| Aug 25, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -1.03% | 61 |
| Aug 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.61% | 624 |
| Aug 21, 2025 | 35.72 | 35.72 | 35.63 | 35.63 | 35.62 | -1.15% | 114 |
| Aug 20, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.57% | 15 |
| Aug 19, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.36% | 41 |
| Aug 18, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.24% | 78 |
| Aug 15, 2025 | 36.25 | 36.32 | 36.25 | 36.29 | 36.29 | 1.70% | 2,533 |
| Aug 14, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.43% | 162 |
| Aug 13, 2025 | 35.87 | 35.87 | 35.84 | 35.84 | 35.84 | 0.45% | 371 |
| Aug 12, 2025 | 35.66 | 35.68 | 35.66 | 35.68 | 35.68 | 1.44% | 295 |
| Aug 11, 2025 | 35.25 | 35.28 | 35.17 | 35.17 | 35.17 | - | 472 |
| Aug 8, 2025 | 35.19 | 35.20 | 35.17 | 35.17 | 35.17 | 1.25% | 1,973 |
| Aug 7, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.96% | 450 |
| Aug 6, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 1.18% | 30 |
| Aug 5, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.41% | 55 |
| Aug 4, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.47% | 11 |
| Aug 1, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.33% | 76 |
| Jul 31, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.81% | 320 |
| Jul 30, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.44% | 54 |
| Jul 29, 2025 | 33.70 | 33.70 | 33.67 | 33.67 | 33.67 | -0.23% | 150 |
| Jul 28, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.96% | 249 |
| Jul 25, 2025 | 34.37 | 34.42 | 34.37 | 34.42 | 34.42 | -1.15% | 219 |
| Jul 24, 2025 | 34.85 | 34.92 | 34.82 | 34.82 | 34.82 | 0.04% | 780 |
| Jul 23, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 3.84% | 193 |
| Jul 22, 2025 | 33.51 | 33.56 | 33.47 | 33.52 | 33.52 | 0.34% | 1,057 |
| Jul 21, 2025 | 33.27 | 33.53 | 33.27 | 33.41 | 33.41 | 1.11% | 2,247 |
| Jul 18, 2025 | 33.12 | 33.13 | 33.04 | 33.04 | 33.04 | -0.88% | 260 |
| Jul 17, 2025 | 33.21 | 33.34 | 33.21 | 33.34 | 33.33 | 0.87% | 347 |