Get the Stockscreener App
5.71
1.04%
-0.06
Abrdn Japan Equity Fund Inc Stock (JEQ) Price History
The historical daily chart and data for Abrdn Japan Equity Fund Inc stock (JEQ), show that the latest closing stock price as of June 17, 2024, is $5.71.
- Abrdn Japan Equity Fund Inc all-time high stock price is $10.26, occurred on September 13, 2021.
- The lowest Abrdn Japan Equity Fund Inc stock price recorded was $0.00 on August 01, 2022. Since then, Abrdn Japan Equity Fund Inc's stock price has risen over to $5.71 now.
- The 52-week high stock price for JEQ is $6.39, representing a 11.91% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for JEQ is $4.99, indicating a -12.61% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Abrdn Japan Equity Fund Inc (JEQ) stock in the beginning of 2023 was $8.15. The stock closed the year at $5.28, a loss of over -35.21% for the year.
The table below shows more information about JEQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2024 | $5.72 | $5.65 | $0.07 | 63,139.0 | -1.04% |
| Jun 14, 2024 | $5.79 | $5.74 | $0.045 | 24,922.0 | -0.35% |
| Jun 13, 2024 | $5.83 | $5.76 | $0.07 | 29,136.0 | -1.53% |
| Jun 12, 2024 | $5.97 | $5.87 | $0.0982 | 34,466.0 | +0.51% |
| Jun 11, 2024 | $5.90 | $5.84 | $0.06 | 12,888.0 | -1.35% |
| Jun 10, 2024 | $5.97 | $5.88 | $0.09 | 12,443.0 | +0.85% |
| Jun 07, 2024 | $5.94 | $5.87 | $0.07 | 16,869.0 | -0.84% |
| Jun 06, 2024 | $5.93 | $5.89 | $0.035 | 27,281.0 | +0.00% |
| Jun 05, 2024 | $5.93 | $5.89 | $0.045 | 13,966.0 | -0.17% |
| Jun 04, 2024 | $5.96 | $5.94 | $0.025 | 23,037.0 | -0.17% |
| Jun 03, 2024 | $5.97 | $5.90 | $0.075 | 97,785.0 | +0.08% |
| May 31, 2024 | $5.99 | $5.92 | $0.065 | 85,492.0 | +0.59% |
| May 30, 2024 | $5.91 | $5.85 | $0.06 | 97,593.0 | +1.90% |
| May 29, 2024 | $5.87 | $5.80 | $0.07 | 16,143.0 | -1.86% |
| May 28, 2024 | $5.95 | $5.91 | $0.04 | 19,948.0 | +0.17% |
| May 24, 2024 | $5.90 | $5.86 | $0.04 | 3,806.0 | +1.20% |
| May 23, 2024 | $5.90 | $5.82 | $0.082 | 55,502.0 | -0.34% |
| May 22, 2024 | $5.90 | $5.83 | $0.0748 | 53,841.0 | -2.82% |
| May 21, 2024 | $6.08 | $6.01 | $0.07 | 20,514.0 | -0.50% |
Abrdn Japan Equity Fund Inc Stock (JEQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Japan Equity Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JEQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Japan Equity Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Japan Equity Fund Inc Stock (JEQ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $5.97 | $5.65 | $0.325 | 419,071.0 | -3.95% |
| May, 2024 | $6.14 | $5.80 | $0.34 | 716,059.0 | +1.45% |
| Apr, 2024 | $6.29 | $5.71 | $0.575 | 817,843.0 | -5.94% |
| Mar, 2024 | $6.39 | $6.02 | $0.37 | 648,735.0 | +2.47% |
| Feb, 2024 | $6.16 | $5.86 | $0.30 | 617,612.0 | +2.36% |
| Jan, 2024 | $5.98 | $5.63 | $0.35 | 609,453.0 | +3.48% |
Abrdn Japan Equity Fund Inc Stock (JEQ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.82 | $5.39 | $0.4299 | 669,884.0 | +5.32% |
| Nov, 2023 | $5.50 | $5.10 | $0.40 | 628,855.0 | +7.50% |
| Oct, 2023 | $5.43 | $4.99 | $0.4378 | 447,137.0 | -5.23% |
| Sep, 2023 | $5.85 | $5.32 | $0.5298 | 292,683.0 | -7.12% |
| Aug, 2023 | $6.07 | $5.46 | $0.61 | 472,789.0 | -4.95% |
| Jul, 2023 | $6.12 | $5.70 | $0.425 | 626,633.0 | -0.16% |
| Jun, 2023 | $6.29 | $5.65 | $0.64 | 677,457.0 | +8.98% |
| May, 2023 | $5.75 | $5.28 | $0.4704 | 1,080,289.0 | +4.31% |
| Apr, 2023 | $5.54 | $5.33 | $0.21 | 477,724.0 | -2.38% |
| Mar, 2023 | $5.63 | $5.25 | $0.38 | 420,148.0 | +4.79% |
| Feb, 2023 | $5.76 | $5.20 | $0.56 | 437,387.0 | -7.61% |
| Jan, 2023 | $5.74 | $5.22 | $0.5237 | 384,660.0 | +7.01% |
Abrdn Japan Equity Fund Inc Stock (JEQ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.83 | $5.14 | $0.69 | 488,687.0 | -8.65% |
| Nov, 2022 | $5.80 | $5.24 | $0.56 | 573,311.0 | +9.26% |
| Oct, 2022 | $5.40 | $4.92 | $0.4761 | 669,397.0 | +5.38% |
| Sep, 2022 | $5.64 | $5.00 | $0.64 | 595,855.0 | -11.78% |
| Aug, 2022 | $6.25 | $0.00 | $6.25 | 543,294.0 | -5.17% |
| Jul, 2022 | $6.02 | $5.46 | $0.5595 | 380,978.0 | +7.72% |
| Jun, 2022 | $6.20 | $5.40 | $0.8024 | 409,210.0 | -8.99% |
| May, 2022 | $6.45 | $5.91 | $0.5353 | 509,059.0 | +0.00% |
| Apr, 2022 | $7.08 | $6.08 | $1.00 | 553,801.0 | -12.07% |
| Mar, 2022 | $7.29 | $6.60 | $0.69 | 611,761.0 | -2.93% |
| Feb, 2022 | $7.90 | $7.03 | $0.87 | 434,731.0 | -6.03% |
| Jan, 2022 | $8.50 | $7.20 | $1.30 | 896,410.0 | -6.15% |
0.59%
0.53%
Cap:
|
Volume (24h):