Get the Stockscreener App
24.25
2.47%
0.585
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 July 10, 2026, is $24.25.
- 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 $21.98 on March 30, 2026. Since then, Horizon Kinetics Japan Owner Operator Etf's stock price has risen over 10.33% to $24.25 now.
- The 52-week high stock price for JAPN is $30.25, representing a 24.72% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for JAPN is $21.98, indicating a -9.37% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Jul 10, 2026 | $24.31 | $24.21 | $0.10 | 3,526.0 | +2.47% |
| Jul 09, 2026 | $24.00 | $23.34 | $0.6598 | 7,309.0 | +0.08% |
| Jul 08, 2026 | $23.72 | $23.55 | $0.17 | 2,999.0 | -0.96% |
| Jul 07, 2026 | $24.01 | $23.83 | $0.1788 | 2,535.0 | -0.40% |
| Jul 06, 2026 | $23.99 | $23.97 | $0.02 | 1,203.0 | +3.10% |
| Jul 02, 2026 | $23.27 | $23.12 | $0.1501 | 2,793.0 | +2.09% |
| Jul 01, 2026 | $22.79 | $22.72 | $0.07 | 6,243.0 | +1.29% |
| Jun 30, 2026 | $22.59 | $22.47 | $0.1199 | 8,471.0 | -0.38% |
| Jun 29, 2026 | $22.75 | $22.56 | $0.19 | 9,374.0 | +0.02% |
| Jun 26, 2026 | $22.60 | $22.48 | $0.12 | 4,899.0 | +1.44% |
| Jun 25, 2026 | $22.45 | $22.24 | $0.2052 | 7,532.0 | -0.05% |
| Jun 24, 2026 | $22.29 | $22.24 | $0.05 | 1,090.0 | +0.68% |
| Jun 23, 2026 | $22.30 | $22.11 | $0.19 | 9,708.0 | -1.93% |
| Jun 22, 2026 | $22.62 | $22.51 | $0.115 | 5,229.0 | -0.08% |
| Jun 18, 2026 | $22.62 | $22.56 | $0.0569 | 2,225.0 | +1.34% |
| Jun 17, 2026 | $22.60 | $22.27 | $0.335 | 3,363.0 | -0.20% |
| Jun 16, 2026 | $22.39 | $22.25 | $0.14 | 4,297.0 | +0.31% |
| Jun 15, 2026 | $22.31 | $22.24 | $0.07 | 2,421.0 | -0.74% |
| Jun 12, 2026 | $22.57 | $22.32 | $0.25 | 3,182.0 | -0.58% |
| Jun 11, 2026 | $22.54 | $22.21 | $0.3262 | 1,123.0 | +1.30% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $24.31 | $22.72 | $1.59 | 30,134.0 | +7.85% |
| Jun, 2026 | $24.35 | $22.05 | $2.30 | 97,551.0 | -0.68% |
| May, 2026 | $23.78 | $22.47 | $1.31 | 131,975.0 | -2.13% |
| Apr, 2026 | $24.32 | $22.60 | $1.72 | 96,363.0 | +2.16% |
| Mar, 2026 | $25.21 | $21.98 | $3.23 | 172,914.0 | -8.39% |
| Feb, 2026 | $26.52 | $22.51 | $4.01 | 253,731.0 | +0.90% |
| Jan, 2026 | $26.33 | $24.38 | $1.95 | 314,010.0 | -4.70% |
Horizon Kinetics Japan Owner Operator Etf Stock (JAPN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.56 | $25.21 | $1.35 | 296,921.0 | -2.73% |
| Nov, 2025 | $27.43 | $25.27 | $2.16 | 218,320.0 | -2.73% |
| Oct, 2025 | $28.69 | $27.26 | $1.43 | 405,219.0 | -2.94% |
| 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% |
0.29%
0.04%
Cap:
|
Volume (24h):