Get the Stockscreener App
27.44
1.61%
-0.4482
Horizon Kinetics Japan Owner Operator Etf Stock (JAPN) Price History
The historical daily chart and data for Horizon Kinetics Japan Owner Operator Etf stock (JAPN), show that the latest closing stock price as of October 10, 2025, is $27.44.
- Horizon Kinetics Japan Owner Operator Etf all-time high stock price is $30.25, occurred on August 08, 2025.
- The lowest Horizon Kinetics Japan Owner Operator Etf stock price recorded was $25.43 on May 15, 2025. Since then, Horizon Kinetics Japan Owner Operator Etf's stock price has risen over 7.89% to $27.44 now.
- The 52-week high stock price for JAPN is $30.25, representing a 10.25% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for JAPN is $25.43, indicating a -7.31% decrease from the current share price, occurred on May 15, 2025.
The table below shows more information about JAPN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $27.74 | $27.29 | $0.449 | 31,649.0 | -1.61% |
| Oct 09, 2025 | $28.00 | $27.82 | $0.18 | 23,215.0 | -0.68% |
| Oct 08, 2025 | $28.17 | $28.00 | $0.17 | 22,650.0 | +0.37% |
| Oct 07, 2025 | $28.11 | $27.93 | $0.18 | 11,467.0 | -1.07% |
| Oct 06, 2025 | $28.46 | $28.16 | $0.305 | 39,848.0 | +1.27% |
| Oct 03, 2025 | $28.10 | $27.84 | $0.2649 | 69,170.0 | +1.46% |
| Oct 02, 2025 | $28.09 | $27.40 | $0.69 | 16,206.0 | -1.46% |
| Oct 01, 2025 | $28.39 | $27.85 | $0.54 | 39,305.0 | -0.72% |
| Sep 30, 2025 | $28.57 | $28.12 | $0.4516 | 9,570.0 | -0.62% |
| Sep 29, 2025 | $28.36 | $28.28 | $0.0801 | 23,116.0 | -0.26% |
| Sep 26, 2025 | $28.40 | $28.24 | $0.1564 | 13,196.0 | +0.73% |
| Sep 25, 2025 | $28.39 | $28.12 | $0.265 | 5,114.0 | -0.96% |
| Sep 24, 2025 | $28.48 | $28.35 | $0.128 | 7,156.0 | +0.31% |
| Sep 23, 2025 | $28.55 | $28.19 | $0.36 | 4,191.0 | -0.54% |
| Sep 22, 2025 | $28.97 | $28.30 | $0.67 | 7,627.0 | +0.89% |
| Sep 19, 2025 | $28.57 | $28.23 | $0.34 | 11,819.0 | -1.29% |
| Sep 18, 2025 | $28.71 | $28.58 | $0.1299 | 16,190.0 | +0.11% |
| Sep 17, 2025 | $28.75 | $28.54 | $0.215 | 8,452.0 | +0.23% |
| Sep 16, 2025 | $28.66 | $28.49 | $0.175 | 8,314.0 | -0.16% |
| Sep 15, 2025 | $29.09 | $28.41 | $0.6797 | 7,151.0 | +0.56% |
| Sep 12, 2025 | $28.71 | $28.38 | $0.33 | 9,597.0 | -0.75% |
| Sep 11, 2025 | $29.09 | $28.49 | $0.60 | 17,506.0 | -0.16% |
Horizon Kinetics Japan Owner Operator Etf Stock (JAPN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Horizon Kinetics Japan Owner Operator Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JAPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Horizon Kinetics Japan Owner Operator Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Horizon Kinetics Japan Owner Operator Etf Stock (JAPN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $28.46 | $27.29 | $1.17 | 285,159.0 | -2.46% |
| Sep, 2025 | $29.09 | $27.93 | $1.16 | 317,073.0 | -0.72% |
| Aug, 2025 | $30.25 | $27.35 | $2.90 | 319,267.0 | +4.23% |
| Jul, 2025 | $28.35 | $26.58 | $1.77 | 140,914.0 | -3.05% |
| Jun, 2025 | $28.29 | $26.72 | $1.57 | 234,538.0 | +5.96% |
| May, 2025 | $27.35 | $25.43 | $1.92 | 193,141.0 | +0.00% |
1.71%
Cap:
|
Volume (24h):