BetaShares Japan ETF - Currency Hedged (ASX:HJPN)
Australia
· Delayed Price · Currency is AUD 29.22
-0.14 (-0.48%)
Apr 29, 2026, 4:10 PM AEST
ASX:HJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.49 | 29.49 | 29.05 | 29.18 | - | -0.61% | 10,250 |
| Apr 28, 2026 | 29.30 | 29.45 | 29.25 | 29.36 | 29.36 | 0.89% | 20,766 |
| Apr 27, 2026 | 28.96 | 29.38 | 28.78 | 29.10 | 29.10 | 0.52% | 21,751 |
| Apr 24, 2026 | 29.02 | 29.14 | 28.83 | 28.95 | 28.95 | 0.10% | 8,246 |
| Apr 23, 2026 | 29.16 | 29.20 | 28.61 | 28.92 | 28.92 | -0.86% | 28,798 |
| Apr 22, 2026 | 29.44 | 29.44 | 29.00 | 29.17 | 29.17 | -0.61% | 13,162 |
| Apr 21, 2026 | 29.38 | 29.51 | 29.35 | 29.35 | 29.35 | -0.20% | 21,656 |
| Apr 20, 2026 | 29.44 | 29.51 | 29.38 | 29.41 | 29.41 | 0.65% | 178,389 |
| Apr 17, 2026 | 29.85 | 29.85 | 29.22 | 29.22 | 29.22 | -1.45% | 23,157 |
| Apr 16, 2026 | 29.41 | 29.74 | 29.41 | 29.65 | 29.65 | 1.33% | 11,382 |
| Apr 15, 2026 | 29.54 | 29.61 | 29.23 | 29.26 | 29.26 | 0.31% | 473,970 |
| Apr 14, 2026 | 29.32 | 29.51 | 29.17 | 29.17 | 29.17 | 0.69% | 53,224 |
| Apr 13, 2026 | 28.94 | 29.18 | 28.85 | 28.97 | 28.97 | -0.55% | 27,053 |
| Apr 10, 2026 | 29.24 | 29.24 | 29.05 | 29.13 | 29.13 | 0.41% | 22,388 |
| Apr 9, 2026 | 29.95 | 29.95 | 28.90 | 29.01 | 29.01 | -0.75% | 38,574 |
| Apr 8, 2026 | 28.90 | 29.23 | 28.90 | 29.23 | 29.23 | 4.17% | 38,341 |
| Apr 7, 2026 | 27.71 | 28.54 | 27.70 | 28.06 | 28.06 | 1.52% | 18,479 |
| Apr 2, 2026 | 28.03 | 28.55 | 27.64 | 27.64 | 27.64 | -1.39% | 33,888 |
| Apr 1, 2026 | 27.63 | 28.05 | 27.54 | 28.03 | 28.03 | 4.36% | 35,109 |
| Mar 31, 2026 | 26.98 | 27.40 | 26.54 | 26.86 | 26.86 | -0.67% | 28,599 |
| Mar 30, 2026 | 26.58 | 27.16 | 26.20 | 27.04 | 27.04 | -2.91% | 52,743 |
| Mar 27, 2026 | 26.80 | 27.89 | 26.80 | 27.85 | 27.85 | 0.83% | 25,905 |
| Mar 26, 2026 | 28.00 | 28.08 | 27.62 | 27.62 | 27.62 | -1.07% | 15,749 |
| Mar 25, 2026 | 27.72 | 27.99 | 27.71 | 27.92 | 27.92 | 3.71% | 38,987 |
| Mar 24, 2026 | 27.32 | 27.42 | 26.89 | 26.92 | 26.92 | 1.32% | 37,744 |
| Mar 23, 2026 | 26.84 | 26.84 | 26.20 | 26.57 | 26.57 | -3.73% | 36,709 |
| Mar 20, 2026 | 27.65 | 27.70 | 27.39 | 27.60 | 27.60 | -0.61% | 10,015 |
| Mar 19, 2026 | 28.40 | 28.40 | 27.66 | 27.77 | 27.77 | -2.32% | 71,111 |
| Mar 18, 2026 | 28.03 | 28.43 | 27.92 | 28.43 | 28.43 | 2.30% | 78,243 |
| Mar 17, 2026 | 27.69 | 28.02 | 27.69 | 27.79 | 27.79 | 1.05% | 15,452 |
| Mar 16, 2026 | 27.20 | 27.74 | 26.57 | 27.50 | 27.50 | -0.33% | 27,354 |
| Mar 13, 2026 | 27.65 | 27.84 | 27.37 | 27.59 | 27.59 | -0.29% | 36,805 |
| Mar 12, 2026 | 28.22 | 28.31 | 27.55 | 27.67 | 27.67 | -2.84% | 64,133 |
| Mar 11, 2026 | 27.98 | 28.54 | 27.98 | 28.48 | 28.48 | 3.04% | 38,847 |
| Mar 10, 2026 | 27.02 | 28.03 | 27.02 | 27.64 | 27.64 | 4.46% | 47,239 |
| Mar 9, 2026 | 27.80 | 27.80 | 26.01 | 26.46 | 26.46 | -5.84% | 90,400 |
| 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 |