BetaShares Japan ETF - Currency Hedged (ASX:HJPN)
Australia
· Delayed Price · Currency is AUD 25.14
-0.30 (-1.18%)
At close: Dec 5, 2025
ASX:HJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.44 | 25.44 | 25.08 | 25.14 | 25.14 | -1.18% | 11,194 |
| Dec 4, 2025 | 24.95 | 25.45 | 24.88 | 25.44 | 25.44 | 3.41% | 15,380 |
| Dec 3, 2025 | 24.89 | 25.02 | 24.60 | 24.60 | 24.60 | -0.77% | 23,301 |
| Dec 2, 2025 | 25.00 | 25.00 | 24.79 | 24.79 | 24.79 | -0.04% | 7,698 |
| Dec 1, 2025 | 25.12 | 25.23 | 24.80 | 24.80 | 24.80 | -0.92% | 23,537 |
| Nov 28, 2025 | 25.07 | 25.14 | 24.95 | 25.03 | 25.03 | -0.16% | 11,216 |
| Nov 27, 2025 | 25.08 | 25.24 | 25.06 | 25.07 | 25.07 | 0.40% | 37,727 |
| Nov 26, 2025 | 24.71 | 24.97 | 24.63 | 24.97 | 24.97 | 2.09% | 32,806 |
| Nov 25, 2025 | 24.57 | 24.76 | 24.35 | 24.46 | 24.46 | - | 39,764 |
| Nov 24, 2025 | 24.50 | 24.58 | 24.36 | 24.46 | 24.46 | 0.66% | 7,380 |
| Nov 21, 2025 | 24.08 | 24.49 | 23.64 | 24.30 | 24.30 | -1.30% | 52,095 |
| Nov 20, 2025 | 24.74 | 24.95 | 24.50 | 24.62 | 24.62 | 2.33% | 51,142 |
| Nov 19, 2025 | 24.23 | 24.33 | 23.93 | 24.06 | 24.06 | -0.70% | 36,030 |
| Nov 18, 2025 | 25.25 | 25.25 | 24.22 | 24.23 | 24.23 | -3.00% | 29,828 |
| Nov 17, 2025 | 25.10 | 25.19 | 24.88 | 24.98 | 24.98 | -0.20% | 22,868 |
| Nov 14, 2025 | 25.30 | 25.30 | 24.74 | 25.03 | 25.03 | -1.42% | 13,405 |
| Nov 13, 2025 | 25.28 | 25.39 | 25.18 | 25.39 | 25.39 | 1.52% | 20,843 |
| Nov 12, 2025 | 24.90 | 25.15 | 24.86 | 25.01 | 25.01 | 1.05% | 40,866 |
| Nov 11, 2025 | 24.90 | 24.95 | 24.75 | 24.75 | 24.75 | 0.28% | 21,286 |
| Nov 10, 2025 | 24.40 | 25.03 | 24.40 | 24.68 | 24.68 | 1.02% | 28,664 |
| Nov 7, 2025 | 24.72 | 24.85 | 24.38 | 24.43 | 24.43 | -1.77% | 14,756 |
| Nov 6, 2025 | 24.42 | 24.87 | 24.42 | 24.87 | 24.87 | 2.30% | 23,993 |
| Nov 5, 2025 | 24.70 | 24.70 | 23.88 | 24.31 | 24.31 | -2.41% | 44,338 |
| Nov 4, 2025 | 25.01 | 25.29 | 24.82 | 24.91 | 24.91 | 0.20% | 34,184 |
| Nov 3, 2025 | 24.82 | 25.52 | 24.80 | 24.86 | 24.86 | -0.32% | 48,257 |
| Oct 31, 2025 | 24.76 | 25.00 | 24.75 | 24.94 | 24.94 | 1.26% | 28,289 |
| Oct 30, 2025 | 24.54 | 24.71 | 24.47 | 24.63 | 24.63 | 0.41% | 27,590 |
| Oct 29, 2025 | 24.70 | 24.71 | 24.45 | 24.53 | 24.53 | 0.10% | 34,283 |
| Oct 28, 2025 | 24.80 | 24.81 | 24.46 | 24.51 | 24.51 | -0.75% | 36,233 |
| Oct 27, 2025 | 24.51 | 24.80 | 24.51 | 24.69 | 24.69 | 1.27% | 27,499 |
| Oct 24, 2025 | 24.20 | 24.45 | 24.20 | 24.38 | 24.38 | 1.37% | 7,585 |
| Oct 23, 2025 | 24.21 | 24.21 | 24.03 | 24.05 | 24.05 | -1.31% | 9,558 |
| Oct 22, 2025 | 24.75 | 24.75 | 24.17 | 24.37 | 24.37 | 0.41% | 49,718 |
| Oct 21, 2025 | 24.42 | 24.42 | 24.24 | 24.27 | 24.27 | 0.25% | 20,487 |
| Oct 20, 2025 | 24.00 | 24.21 | 23.90 | 24.21 | 24.21 | 3.02% | 17,158 |
| Oct 17, 2025 | 23.71 | 23.76 | 23.50 | 23.50 | 23.50 | -1.14% | 13,063 |
| Oct 16, 2025 | 23.71 | 23.88 | 23.68 | 23.77 | 23.77 | 0.68% | 29,683 |
| Oct 15, 2025 | 23.33 | 23.63 | 23.33 | 23.61 | 23.61 | 1.94% | 15,790 |
| Oct 14, 2025 | 23.30 | 23.60 | 23.11 | 23.16 | 23.16 | 0.61% | 28,438 |
| Oct 13, 2025 | 23.51 | 23.52 | 23.02 | 23.02 | 23.02 | -2.91% | 83,068 |
| Oct 10, 2025 | 24.22 | 24.22 | 23.71 | 23.71 | 23.71 | -2.11% | 18,568 |
| Oct 9, 2025 | 24.17 | 24.33 | 24.13 | 24.22 | 24.22 | 0.41% | 35,026 |
| Oct 8, 2025 | 24.15 | 24.31 | 24.11 | 24.12 | 24.12 | 0.29% | 26,526 |
| Oct 7, 2025 | 24.55 | 24.65 | 24.05 | 24.05 | 24.05 | 0.12% | 23,759 |
| Oct 6, 2025 | 23.80 | 25.68 | 23.80 | 24.02 | 24.02 | 3.71% | 12,571 |
| Oct 3, 2025 | 22.96 | 23.20 | 22.90 | 23.16 | 23.16 | 1.53% | 8,413 |
| Oct 2, 2025 | 22.73 | 22.84 | 22.61 | 22.81 | 22.81 | 0.31% | 12,090 |
| Oct 1, 2025 | 22.93 | 22.93 | 22.61 | 22.74 | 22.74 | -1.09% | 5,427 |
| Sep 30, 2025 | 22.98 | 23.06 | 22.80 | 22.99 | 22.99 | 0.39% | 8,556 |
| Sep 29, 2025 | 23.18 | 23.18 | 22.90 | 22.90 | 22.90 | -0.61% | 29,000 |
| Sep 26, 2025 | 23.21 | 23.25 | 23.04 | 23.04 | 23.04 | -0.09% | 5,879 |
| Sep 25, 2025 | 23.06 | 23.22 | 23.06 | 23.06 | 23.06 | 0.26% | 13,229 |
| Sep 24, 2025 | 23.06 | 23.06 | 22.87 | 23.00 | 23.00 | -0.69% | 22,197 |
| Sep 23, 2025 | 23.12 | 23.18 | 23.06 | 23.16 | 23.16 | 0.56% | 6,469 |
| Sep 22, 2025 | 23.07 | 23.11 | 22.98 | 23.03 | 23.03 | 1.01% | 19,757 |
| Sep 19, 2025 | 23.16 | 23.16 | 22.64 | 22.80 | 22.80 | -0.57% | 21,041 |
| Sep 18, 2025 | 22.81 | 23.00 | 22.77 | 22.93 | 22.93 | 0.88% | 9,060 |
| Sep 17, 2025 | 22.81 | 22.83 | 22.67 | 22.73 | 22.73 | -0.83% | 17,673 |
| Sep 16, 2025 | 22.90 | 22.99 | 22.77 | 22.92 | 22.92 | 0.79% | 9,674 |
| Sep 15, 2025 | 22.83 | 22.83 | 22.73 | 22.74 | 22.74 | -0.44% | 10,206 |
| Sep 12, 2025 | 22.80 | 22.84 | 22.74 | 22.84 | 22.84 | 1.11% | 163,081 |
| Sep 11, 2025 | 22.63 | 22.70 | 22.55 | 22.59 | 22.59 | -0.18% | 20,321 |
| Sep 10, 2025 | 22.50 | 22.63 | 22.50 | 22.63 | 22.63 | 0.58% | 12,492 |
| Sep 9, 2025 | 22.70 | 22.83 | 22.50 | 22.50 | 22.50 | -0.40% | 17,314 |
| Sep 8, 2025 | 22.53 | 22.68 | 22.53 | 22.59 | 22.59 | 0.98% | 18,268 |
| Sep 5, 2025 | 22.26 | 22.40 | 22.21 | 22.37 | 22.37 | 1.13% | 10,172 |
| Sep 4, 2025 | 21.92 | 22.13 | 21.92 | 22.12 | 22.12 | 1.28% | 8,231 |
| Sep 3, 2025 | 22.14 | 22.14 | 21.84 | 21.84 | 21.84 | -1.36% | 20,725 |
| Sep 2, 2025 | 22.12 | 22.20 | 22.06 | 22.14 | 22.14 | 0.82% | 14,501 |
| Sep 1, 2025 | 22.04 | 22.18 | 21.86 | 21.96 | 21.96 | -0.99% | 26,787 |
| Aug 29, 2025 | 22.27 | 22.28 | 22.10 | 22.18 | 22.18 | -0.45% | 9,812 |
| Aug 28, 2025 | 22.12 | 22.30 | 22.09 | 22.28 | 22.28 | 0.86% | 5,741 |
| Aug 27, 2025 | 22.20 | 22.20 | 22.03 | 22.09 | 22.09 | -0.27% | 25,306 |
| Aug 26, 2025 | 22.29 | 22.29 | 22.12 | 22.15 | 22.15 | -0.89% | 3,063 |
| Aug 25, 2025 | 22.35 | 22.45 | 22.30 | 22.35 | 22.35 | 0.63% | 17,819 |
| Aug 22, 2025 | 22.31 | 22.35 | 22.17 | 22.21 | 22.21 | -0.09% | 15,026 |
| Aug 21, 2025 | 22.39 | 22.39 | 22.17 | 22.23 | 22.23 | -0.22% | 21,752 |
| Aug 20, 2025 | 22.51 | 22.51 | 22.27 | 22.28 | 22.28 | -1.37% | 36,036 |
| Aug 19, 2025 | 22.66 | 22.66 | 22.45 | 22.59 | 22.59 | -0.13% | 14,675 |
| Aug 18, 2025 | 22.44 | 22.66 | 22.44 | 22.62 | 22.62 | 0.71% | 12,499 |
| Aug 15, 2025 | 22.33 | 22.47 | 22.27 | 22.46 | 22.46 | 1.63% | 9,125 |
| Aug 14, 2025 | 22.35 | 23.79 | 22.04 | 22.10 | 22.10 | -0.90% | 22,240 |
| Aug 13, 2025 | 22.26 | 22.49 | 22.26 | 22.30 | 22.30 | 0.95% | 21,111 |
| Aug 12, 2025 | 21.95 | 22.25 | 21.94 | 22.09 | 22.09 | 0.41% | 24,543 |
| Aug 11, 2025 | 22.00 | 22.08 | 22.00 | 22.00 | 22.00 | 1.20% | 18,780 |
| Aug 8, 2025 | 21.70 | 21.91 | 21.69 | 21.74 | 21.74 | 1.35% | 8,090 |
| Aug 7, 2025 | 21.37 | 21.54 | 21.31 | 21.45 | 21.45 | 0.28% | 49,729 |
| Aug 6, 2025 | 21.23 | 21.44 | 21.23 | 21.39 | 21.39 | 0.99% | 12,264 |
| Aug 5, 2025 | 21.10 | 21.27 | 21.10 | 21.18 | 21.18 | 0.76% | 16,570 |
| Aug 4, 2025 | 20.87 | 21.07 | 20.75 | 21.02 | 21.02 | -1.59% | 20,790 |
| Aug 1, 2025 | 21.40 | 21.52 | 21.33 | 21.36 | 21.36 | -0.51% | 21,093 |
| Jul 31, 2025 | 21.32 | 21.51 | 21.32 | 21.47 | 21.47 | 0.85% | 13,579 |
| Jul 30, 2025 | 21.35 | 21.36 | 21.25 | 21.29 | 21.29 | 0.14% | 89,794 |
| Jul 29, 2025 | 21.45 | 21.45 | 21.26 | 21.26 | 21.26 | -1.07% | 5,919 |
| Jul 28, 2025 | 21.69 | 21.69 | 21.49 | 21.49 | 21.49 | -0.51% | 19,388 |
| Jul 25, 2025 | 21.91 | 21.91 | 21.60 | 21.60 | 21.60 | -1.37% | 22,851 |
| Jul 24, 2025 | 21.72 | 22.00 | 21.72 | 21.90 | 21.90 | 1.62% | 53,999 |
| Jul 23, 2025 | 20.85 | 21.55 | 20.85 | 21.55 | 21.55 | 5.17% | 44,060 |
| Jul 22, 2025 | 20.60 | 20.76 | 20.47 | 20.49 | 20.49 | -0.49% | 32,448 |
| Jul 21, 2025 | 20.61 | 20.61 | 20.54 | 20.59 | 20.59 | -0.15% | 3,995 |