abrdn Japan Equity Fund Inc (JEQ)
8.05
0.00 (0.00%)
USD |
NYSE |
Oct 13, 16:00
JEQ Price : 8.05 for Oct. 13, 2025
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 0.000 |
| Oct 10, 2025 | 8.22 | 8.22 | 7.97 | 8.05 | 97211.00 |
| Oct 09, 2025 | 8.25 | 8.30 | 8.24 | 8.29 | 75520.00 |
| Oct 08, 2025 | 8.27 | 8.27 | 8.17 | 8.18 | 36916.00 |
| Oct 07, 2025 | 8.37 | 8.38 | 8.26 | 8.30 | 66982.00 |
| Oct 06, 2025 | 8.23 | 8.37 | 8.23 | 8.34 | 88625.00 |
| Oct 03, 2025 | 8.03 | 8.185 | 8.024 | 8.18 | 204445.0 |
| Oct 02, 2025 | 8.00 | 8.01 | 7.97 | 7.97 | 94106.00 |
| Oct 01, 2025 | 7.895 | 8.08 | 7.88 | 8.08 | 48797.00 |
| Sep 30, 2025 | 7.81 | 7.90 | 7.81 | 7.88 | 215703.0 |
| Sep 29, 2025 | 7.90 | 7.90 | 7.70 | 7.83 | 259846.0 |
| Sep 26, 2025 | 8.30 | 8.45 | 8.30 | 8.38 | 141722.0 |
| Sep 25, 2025 | 8.44 | 8.44 | 8.27 | 8.27 | 28272.00 |
| Sep 24, 2025 | 8.68 | 8.68 | 8.31 | 8.38 | 71264.00 |
| Sep 23, 2025 | 8.59 | 8.68 | 8.56 | 8.57 | 29466.00 |
| Sep 22, 2025 | 8.63 | 8.715 | 8.63 | 8.71 | 9925.00 |
| Sep 19, 2025 | 8.72 | 8.72 | 8.57 | 8.59 | 153694.0 |
| Sep 18, 2025 | 8.85 | 8.88 | 8.65 | 8.76 | 24906.00 |
| Sep 17, 2025 | 8.83 | 8.86 | 8.81 | 8.85 | 57553.00 |
| Sep 16, 2025 | 8.80 | 8.85 | 8.78 | 8.82 | 80719.00 |
| Sep 15, 2025 | 8.75 | 8.79 | 8.56 | 8.77 | 77420.00 |
| Sep 12, 2025 | 8.75 | 8.78 | 8.670 | 8.76 | 31670.00 |
| Sep 11, 2025 | 8.55 | 8.77 | 8.55 | 8.73 | 21359.00 |
| Sep 10, 2025 | 8.47 | 8.505 | 8.47 | 8.50 | 9872.00 |
| Sep 09, 2025 | 8.37 | 8.44 | 8.33 | 8.43 | 101691.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median