Skip to main content
Abrdn Japan Equity Fund Inc (JEQ)
Oct 14, 2025 - JEQ was delisted (reason: acquired by ASGI)
8.05
-0.24 (-2.90%)
Inactive · Last trade price on Oct 10, 2025

Abrdn Japan Equity Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20258.228.227.978.058.05-2.90%97,211
Oct 9, 20258.258.308.248.298.291.34%75,520
Oct 8, 20258.278.278.178.188.18-1.45%36,916
Oct 7, 20258.378.388.268.308.30-0.48%66,982
Oct 6, 20258.238.378.238.348.341.96%88,625
Oct 3, 20258.038.198.038.188.182.63%204,445
Oct 2, 20258.008.017.977.977.97-1.36%94,106
Oct 1, 20257.908.087.888.088.082.54%48,797
Sep 30, 20257.817.907.817.887.880.64%215,703
Sep 29, 20257.907.907.707.837.83-6.56%259,846
Sep 26, 20258.308.458.308.387.691.33%141,722
Sep 25, 20258.448.448.278.277.59-1.31%28,272
Sep 24, 20258.688.688.318.387.69-2.22%71,264
Sep 23, 20258.598.688.568.577.86-1.61%29,466
Sep 22, 20258.638.728.638.717.991.40%9,925
Sep 19, 20258.728.728.578.597.88-1.94%153,694
Sep 18, 20258.858.888.658.768.03-1.02%24,906
Sep 17, 20258.838.868.818.858.120.34%57,553
Sep 16, 20258.808.858.788.828.090.57%80,719
Sep 15, 20258.758.798.568.778.040.11%77,420
Sep 12, 20258.758.788.678.768.030.34%31,670
Sep 11, 20258.558.778.558.738.012.71%21,359
Sep 10, 20258.478.518.478.507.800.83%9,872
Sep 9, 20258.378.448.338.437.730.72%101,691
Sep 8, 20258.318.408.318.377.681.45%22,820
Sep 5, 20258.158.368.158.257.572.36%20,471
Sep 4, 20258.078.078.018.067.391.00%45,440
Sep 3, 20257.918.027.917.987.32-45,158
Sep 2, 20257.968.037.827.987.32-1.36%38,887
Aug 29, 20258.128.148.048.097.42-1.34%267,211
Aug 28, 20258.138.218.088.207.520.86%73,887
Aug 27, 20258.158.158.078.137.460.25%246,932
Aug 26, 20258.128.148.078.117.44-0.61%14,241
Aug 25, 20258.228.258.138.167.48-0.37%271,588
Aug 22, 20258.098.248.018.197.511.49%99,022
Aug 21, 20258.088.168.058.077.40-0.49%314,795
Aug 20, 20258.118.148.078.117.44-0.49%127,027
Aug 19, 20258.128.178.128.157.48-49,572
Aug 18, 20258.138.178.128.157.480.62%53,049
Aug 15, 20258.018.158.018.107.431.89%271,311
Aug 14, 20258.098.097.957.957.29-2.69%321,525
Aug 13, 20258.198.298.158.177.490.62%303,310
Aug 12, 20258.108.188.048.127.451.88%442,654
Aug 11, 20258.048.077.977.977.31-0.50%423,739
Aug 8, 20257.948.027.928.017.351.91%69,035
Aug 7, 20257.857.897.847.867.211.03%46,481
Aug 6, 20257.647.807.647.787.141.30%43,927
Aug 5, 20257.667.707.637.687.040.39%229,405
Aug 4, 20257.657.677.617.657.022.00%131,104
Aug 1, 20257.507.517.467.506.88-0.13%28,640
Jul 31, 20257.557.567.507.516.89-0.13%27,558
Jul 30, 20257.507.557.477.526.900.94%39,079
Jul 29, 20257.417.457.407.456.83-34,132
Jul 28, 20257.577.577.447.456.83-1.97%59,826
Jul 25, 20257.517.607.517.606.970.13%28,498
Jul 24, 20257.697.717.577.596.96-1.43%239,854
Jul 23, 20257.577.737.577.707.064.72%190,793
Jul 22, 20257.377.387.307.356.740.45%134,847
Jul 21, 20257.277.347.277.326.710.97%46,577
Jul 18, 20257.267.287.227.256.65-0.14%38,084
Jul 17, 20257.217.287.217.266.660.83%29,873
Jul 16, 20257.187.207.167.206.60-82,510
Jul 15, 20257.217.237.207.206.60-0.69%6,230
Jul 14, 20257.247.287.227.256.65-0.14%56,892
Jul 11, 20257.277.307.257.266.66-0.82%26,735
Jul 10, 20257.307.357.297.326.71-0.41%44,127
Jul 9, 20257.337.357.307.356.740.96%4,543
Jul 8, 20257.287.297.247.286.680.28%24,551
Jul 7, 20257.387.407.267.266.66-3.20%65,500
Jul 3, 20257.477.507.477.506.880.40%9,642
Jul 2, 20257.487.537.447.476.85-0.40%19,074
Jul 1, 20257.547.557.507.506.88-0.53%32,460
Jun 30, 20257.577.627.507.546.920.13%35,250
Jun 27, 20257.427.557.427.536.912.03%15,688
Jun 26, 20257.317.417.317.386.771.65%26,319
Jun 25, 20257.257.277.227.266.660.14%13,982
Jun 24, 20257.127.257.127.256.652.76%33,623
Jun 23, 20257.077.096.947.066.47-1.05%89,336
Jun 20, 20257.217.217.117.136.54-0.83%11,868
Jun 18, 20257.217.217.117.196.591.55%58,734
Jun 17, 20257.237.237.087.086.49-1.80%24,515
Jun 16, 20257.207.247.207.216.610.42%14,335
Jun 13, 20257.877.877.187.186.59-1.24%47,695
Jun 12, 20257.267.317.267.276.670.64%8,682
Jun 11, 20257.267.277.227.226.63-0.36%32,627
Jun 10, 20257.247.277.247.256.650.55%13,278
Jun 9, 20257.247.267.207.216.61-0.69%36,318
Jun 6, 20257.217.277.217.266.660.83%12,382
Jun 5, 20257.217.227.167.206.60-0.69%44,696
Jun 4, 20257.367.367.207.256.65-0.41%33,257
Jun 3, 20257.257.287.217.286.680.21%36,216
Jun 2, 20257.197.287.197.276.661.32%43,006
May 30, 20257.177.207.167.176.580.28%15,594
May 29, 20257.147.177.137.156.560.70%38,412
May 28, 20257.097.177.087.106.51-0.70%110,514
May 27, 20257.047.217.047.156.562.00%50,706
May 23, 20256.957.036.957.016.430.86%71,731
May 22, 20256.946.966.946.956.37-0.43%7,170
May 21, 20256.977.056.966.986.40-0.85%66,091
May 20, 20257.017.057.007.046.460.72%250,924