BetaShares Japan ETF - Currency Hedged (ASX:HJPN)
Australia
· Delayed Price · Currency is AUD 26.46
-1.64 (-5.84%)
At close: Mar 9, 2026
ASX:HJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.32 | 28.32 | 27.72 | 28.10 | 28.10 | -0.78% | 139,214 |
| Mar 5, 2026 | 28.35 | 28.90 | 27.98 | 28.32 | 28.32 | 2.61% | 59,905 |
| Mar 4, 2026 | 28.39 | 28.39 | 27.27 | 27.60 | 27.60 | -4.50% | 85,122 |
| Mar 3, 2026 | 29.54 | 29.66 | 28.84 | 28.90 | 28.90 | -2.36% | 58,066 |
| Mar 2, 2026 | 29.50 | 29.99 | 29.20 | 29.60 | 29.60 | -1.40% | 64,748 |
| Feb 27, 2026 | 30.00 | 30.07 | 29.69 | 30.02 | 30.02 | 1.25% | 8,596 |
| Feb 26, 2026 | 30.00 | 30.30 | 29.65 | 29.65 | 29.65 | 0.34% | 36,377 |
| Feb 25, 2026 | 29.33 | 29.56 | 29.15 | 29.55 | 29.55 | 1.37% | 35,439 |
| Feb 24, 2026 | 29.23 | 29.23 | 28.91 | 29.15 | 29.15 | 0.52% | 43,036 |
| Feb 23, 2026 | 29.25 | 29.25 | 28.94 | 29.00 | 29.00 | 0.07% | 32,938 |
| Feb 20, 2026 | 29.37 | 29.37 | 28.90 | 28.98 | 28.98 | -1.33% | 42,999 |
| Feb 19, 2026 | 29.49 | 29.49 | 29.13 | 29.37 | 29.37 | 1.03% | 25,004 |
| Feb 18, 2026 | 28.84 | 29.11 | 28.84 | 29.07 | 29.07 | 1.79% | 35,405 |
| Feb 17, 2026 | 28.83 | 28.85 | 28.45 | 28.56 | 28.56 | -1.24% | 34,981 |
| Feb 16, 2026 | 29.95 | 29.95 | 28.80 | 28.92 | 28.92 | -1.47% | 102,165 |
| Feb 13, 2026 | 29.40 | 29.43 | 29.06 | 29.35 | 29.35 | -0.37% | 35,138 |
| Feb 12, 2026 | 30.00 | 30.00 | 29.39 | 29.46 | 29.46 | -0.30% | 33,723 |
| Feb 11, 2026 | 29.50 | 29.72 | 29.44 | 29.55 | 29.55 | 0.75% | 319,213 |
| Feb 10, 2026 | 29.50 | 29.50 | 29.10 | 29.33 | 29.33 | 1.45% | 69,435 |
| Feb 9, 2026 | 28.50 | 30.15 | 28.50 | 28.91 | 28.91 | 3.62% | 83,719 |
| Feb 6, 2026 | 27.61 | 27.97 | 27.34 | 27.90 | 27.90 | 0.98% | 25,210 |
| Feb 5, 2026 | 27.96 | 28.20 | 27.55 | 27.63 | 27.63 | -0.54% | 68,176 |
| Feb 4, 2026 | 27.75 | 27.81 | 27.50 | 27.78 | 27.78 | 0.29% | 46,781 |
| Feb 3, 2026 | 27.44 | 27.70 | 27.26 | 27.70 | 27.70 | 3.05% | 9,802 |
| Feb 2, 2026 | 26.95 | 27.55 | 26.85 | 26.88 | 26.88 | -0.22% | 41,144 |
| Jan 30, 2026 | 26.79 | 27.05 | 26.75 | 26.94 | 26.94 | 0.41% | 17,662 |
| Jan 29, 2026 | 26.77 | 26.87 | 26.60 | 26.83 | 26.83 | 0.45% | 26,453 |
| Jan 28, 2026 | 27.40 | 27.40 | 26.60 | 26.71 | 26.71 | -0.67% | 26,763 |
| Jan 27, 2026 | 27.00 | 27.00 | 26.54 | 26.89 | 26.89 | -1.86% | 32,213 |
| Jan 23, 2026 | 27.64 | 27.65 | 27.39 | 27.40 | 27.40 | -0.18% | 12,413 |
| Jan 22, 2026 | 27.38 | 27.59 | 27.38 | 27.45 | 27.45 | 0.99% | 29,959 |
| Jan 21, 2026 | 27.25 | 27.33 | 26.83 | 27.18 | 27.18 | -0.88% | 23,048 |
| Jan 20, 2026 | 27.88 | 27.88 | 27.37 | 27.42 | 27.42 | -0.69% | 12,215 |
| Jan 19, 2026 | 27.89 | 27.89 | 27.36 | 27.61 | 27.61 | -0.86% | 53,972 |
| Jan 16, 2026 | 28.20 | 28.20 | 27.58 | 27.85 | 27.85 | 0.54% | 21,289 |
| Jan 15, 2026 | 27.80 | 27.80 | 27.37 | 27.70 | 27.70 | 0.87% | 30,152 |
| Jan 14, 2026 | 27.20 | 27.53 | 27.20 | 27.46 | 27.46 | 1.33% | 15,811 |
| Jan 13, 2026 | 27.25 | 27.32 | 26.97 | 27.10 | 27.10 | -0.18% | 8,401 |
| Jan 12, 2026 | 26.33 | 27.25 | 26.33 | 27.15 | 27.15 | 3.11% | 42,778 |
| Jan 9, 2026 | 26.14 | 26.33 | 26.05 | 26.33 | 26.33 | 1.23% | 9,459 |
| Jan 8, 2026 | 26.30 | 26.30 | 25.96 | 26.01 | 26.01 | -0.76% | 34,412 |
| Jan 7, 2026 | 26.40 | 26.40 | 26.20 | 26.21 | 26.21 | -0.94% | 20,084 |
| Jan 6, 2026 | 26.41 | 26.46 | 26.15 | 26.46 | 26.46 | 1.42% | 28,723 |
| Jan 5, 2026 | 25.81 | 26.09 | 25.49 | 26.09 | 26.09 | 1.72% | 18,635 |
| Jan 2, 2026 | 26.00 | 26.00 | 25.48 | 25.65 | 25.65 | 0.27% | 4,522 |
| Dec 31, 2025 | 25.57 | 25.59 | 25.44 | 25.58 | 25.43 | 0.51% | 29,431 |
| Dec 30, 2025 | 26.50 | 26.50 | 25.39 | 25.45 | 25.30 | -0.66% | 29,128 |
| Dec 29, 2025 | 25.70 | 25.70 | 25.35 | 25.62 | 25.47 | 0.08% | 45,445 |
| Dec 24, 2025 | 25.70 | 25.70 | 25.60 | 25.60 | 25.45 | 0.20% | 9,881 |
| Dec 23, 2025 | 25.56 | 25.66 | 25.51 | 25.55 | 25.40 | -0.04% | 26,873 |
| Dec 22, 2025 | 25.66 | 25.69 | 25.46 | 25.56 | 25.41 | 1.03% | 11,129 |
| Dec 19, 2025 | 25.12 | 25.39 | 25.12 | 25.30 | 25.15 | 0.72% | 10,005 |
| Dec 18, 2025 | 25.16 | 25.16 | 24.95 | 25.12 | 24.97 | 0.04% | 23,191 |
| Dec 17, 2025 | 25.31 | 25.33 | 25.00 | 25.11 | 24.96 | -0.52% | 111,862 |
| Dec 16, 2025 | 25.64 | 25.68 | 25.24 | 25.24 | 25.09 | -1.64% | 9,975 |
| Dec 15, 2025 | 26.00 | 26.10 | 25.40 | 25.66 | 25.51 | 0.31% | 39,471 |
| Dec 12, 2025 | 25.07 | 25.64 | 25.07 | 25.58 | 25.43 | 1.47% | 14,063 |
| Dec 11, 2025 | 25.50 | 25.53 | 25.10 | 25.21 | 25.06 | -0.24% | 28,732 |
| Dec 10, 2025 | 25.45 | 25.53 | 25.25 | 25.27 | 25.12 | -0.12% | 10,754 |
| Dec 9, 2025 | 25.26 | 25.42 | 25.26 | 25.30 | 25.15 | 0.44% | 82,106 |
| Dec 8, 2025 | 25.14 | 25.29 | 25.08 | 25.19 | 25.04 | 0.20% | 73,895 |
| Dec 5, 2025 | 25.44 | 25.44 | 25.08 | 25.14 | 24.99 | -1.18% | 11,194 |
| Dec 4, 2025 | 24.95 | 25.45 | 24.88 | 25.44 | 25.29 | 3.41% | 15,380 |
| Dec 3, 2025 | 24.89 | 25.02 | 24.60 | 24.60 | 24.45 | -0.77% | 23,301 |
| Dec 2, 2025 | 25.00 | 25.00 | 24.79 | 24.79 | 24.64 | -0.04% | 7,698 |
| Dec 1, 2025 | 25.12 | 25.23 | 24.80 | 24.80 | 24.65 | -0.92% | 23,537 |
| Nov 28, 2025 | 25.07 | 25.14 | 24.95 | 25.03 | 24.88 | -0.16% | 11,216 |
| Nov 27, 2025 | 25.08 | 25.24 | 25.06 | 25.07 | 24.92 | 0.40% | 37,727 |
| Nov 26, 2025 | 24.71 | 24.97 | 24.63 | 24.97 | 24.82 | 2.09% | 32,806 |
| Nov 25, 2025 | 24.57 | 24.76 | 24.35 | 24.46 | 24.31 | - | 39,764 |
| Nov 24, 2025 | 24.50 | 24.58 | 24.36 | 24.46 | 24.31 | 0.66% | 7,380 |
| Nov 21, 2025 | 24.08 | 24.49 | 23.64 | 24.30 | 24.15 | -1.30% | 52,095 |
| Nov 20, 2025 | 24.74 | 24.95 | 24.50 | 24.62 | 24.47 | 2.33% | 51,142 |
| Nov 19, 2025 | 24.23 | 24.33 | 23.93 | 24.06 | 23.92 | -0.70% | 36,030 |
| Nov 18, 2025 | 25.25 | 25.25 | 24.22 | 24.23 | 24.08 | -3.00% | 29,828 |
| Nov 17, 2025 | 25.10 | 25.19 | 24.88 | 24.98 | 24.83 | -0.20% | 22,868 |
| Nov 14, 2025 | 25.30 | 25.30 | 24.74 | 25.03 | 24.88 | -1.42% | 13,405 |
| Nov 13, 2025 | 25.28 | 25.39 | 25.18 | 25.39 | 25.24 | 1.52% | 20,843 |
| Nov 12, 2025 | 24.90 | 25.15 | 24.86 | 25.01 | 24.86 | 1.05% | 40,866 |
| Nov 11, 2025 | 24.90 | 24.95 | 24.75 | 24.75 | 24.60 | 0.28% | 21,286 |
| Nov 10, 2025 | 24.40 | 25.03 | 24.40 | 24.68 | 24.53 | 1.02% | 28,664 |
| Nov 7, 2025 | 24.72 | 24.85 | 24.38 | 24.43 | 24.28 | -1.77% | 14,756 |
| Nov 6, 2025 | 24.42 | 24.87 | 24.42 | 24.87 | 24.72 | 2.30% | 23,993 |
| Nov 5, 2025 | 24.70 | 24.70 | 23.88 | 24.31 | 24.16 | -2.41% | 44,338 |
| Nov 4, 2025 | 25.01 | 25.29 | 24.82 | 24.91 | 24.76 | 0.20% | 34,184 |
| Nov 3, 2025 | 24.82 | 25.52 | 24.80 | 24.86 | 24.71 | -0.32% | 48,257 |
| Oct 31, 2025 | 24.76 | 25.00 | 24.75 | 24.94 | 24.79 | 1.26% | 28,289 |
| Oct 30, 2025 | 24.54 | 24.71 | 24.47 | 24.63 | 24.48 | 0.41% | 27,590 |
| Oct 29, 2025 | 24.70 | 24.71 | 24.45 | 24.53 | 24.38 | 0.10% | 34,283 |
| Oct 28, 2025 | 24.80 | 24.81 | 24.46 | 24.51 | 24.36 | -0.75% | 36,233 |
| Oct 27, 2025 | 24.51 | 24.80 | 24.51 | 24.69 | 24.54 | 1.27% | 27,499 |
| Oct 24, 2025 | 24.20 | 24.45 | 24.20 | 24.38 | 24.23 | 1.37% | 7,585 |
| Oct 23, 2025 | 24.21 | 24.21 | 24.03 | 24.05 | 23.91 | -1.31% | 9,558 |
| Oct 22, 2025 | 24.75 | 24.75 | 24.17 | 24.37 | 24.22 | 0.41% | 49,718 |
| Oct 21, 2025 | 24.42 | 24.42 | 24.24 | 24.27 | 24.12 | 0.25% | 20,487 |
| Oct 20, 2025 | 24.00 | 24.21 | 23.90 | 24.21 | 24.06 | 3.02% | 17,158 |
| Oct 17, 2025 | 23.71 | 23.76 | 23.50 | 23.50 | 23.36 | -1.14% | 13,063 |
| Oct 16, 2025 | 23.71 | 23.88 | 23.68 | 23.77 | 23.63 | 0.68% | 29,683 |
| Oct 15, 2025 | 23.33 | 23.63 | 23.33 | 23.61 | 23.47 | 1.94% | 15,790 |
| Oct 14, 2025 | 23.30 | 23.60 | 23.11 | 23.16 | 23.02 | 0.61% | 28,438 |