loading

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 July 25, 2025, is $7.60.
  • 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 $7.60 now.
  • The 52-week high stock price for JEQ is $7.87, representing a 3.55% increase from the current share price, occurred on June 13, 2025.
  • The 52-week low stock price for JEQ is $5.27, indicating a -30.66% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Abrdn Japan Equity Fund Inc (JEQ) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 25, 2025 $7.60 $7.51 $0.09 28,498.0 +0.13%
Jul 24, 2025 $7.71 $7.57 $0.136 239,854.0 -1.43%
Jul 23, 2025 $7.73 $7.69 $0.0384 8,334.0 +4.71%
Jul 22, 2025 $7.38 $7.30 $0.0796 134,847.0 +0.46%
Jul 21, 2025 $7.34 $7.27 $0.07 46,573.0 +0.97%
Jul 18, 2025 $7.28 $7.22 $0.055 38,059.0 -0.14%
Jul 17, 2025 $7.28 $7.21 $0.07 29,873.0 +0.83%
Jul 16, 2025 $7.20 $7.16 $0.04 82,510.0 +0.00%
Jul 15, 2025 $7.23 $7.20 $0.0303 6,207.0 -0.69%
Jul 14, 2025 $7.28 $7.21 $0.0625 56,892.0 -0.14%
Jul 11, 2025 $7.30 $7.25 $0.05 26,735.0 -0.82%
Jul 10, 2025 $7.35 $7.29 $0.06 44,127.0 -0.41%
Jul 09, 2025 $7.35 $7.30 $0.05 4,543.0 +0.96%
Jul 08, 2025 $7.29 $7.24 $0.05 24,551.0 +0.28%
Jul 07, 2025 $7.40 $7.26 $0.14 65,500.0 -3.20%
Jul 03, 2025 $7.50 $7.47 $0.03 9,642.0 +0.40%
Jul 02, 2025 $7.53 $7.44 $0.0913 19,074.0 -0.40%
Jul 01, 2025 $7.55 $7.50 $0.0502 32,460.0 -0.53%
Jun 30, 2025 $7.62 $7.50 $0.12 35,250.0 +0.13%
Jun 27, 2025 $7.55 $7.42 $0.13 15,688.0 +2.03%
Jun 26, 2025 $7.41 $7.31 $0.0994 26,319.0 +1.65%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $7.73 $7.16 $0.57 926,777.0 +0.80%
Jun, 2025 $7.87 $6.94 $0.9316 631,787.0 +5.16%
May, 2025 $7.21 $6.73 $0.4799 1,537,870.0 +6.70%
Apr, 2025 $6.76 $5.65 $1.11 3,215,300.0 +3.36%
Mar, 2025 $6.77 $5.75 $1.02 2,979,197.0 +13.07%
Feb, 2025 $6.05 $5.67 $0.3782 917,706.0 -0.86%
Jan, 2025 $5.89 $5.59 $0.2998 645,178.0 +0.87%

Abrdn Japan Equity Fund Inc Stock (JEQ) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.05 $5.58 $0.4654 1,090,618.0 -1.72%
Nov, 2024 $5.99 $5.65 $0.34 406,399.0 +0.34%
Oct, 2024 $6.39 $5.70 $0.69 639,291.0 -7.04%
Sep, 2024 $6.30 $5.88 $0.42 840,218.0 +0.66%
Aug, 2024 $6.29 $5.27 $1.02 2,238,793.0 +0.31%
Jul, 2024 $6.23 $5.79 $0.44 1,066,482.0 +5.45%
Jun, 2024 $5.97 $5.62 $0.355 715,830.0 -1.26%
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%
closed_end_fund_foreign AGD
$11.45
price up icon 0.79%
closed_end_fund_foreign TWN
$45.69
price up icon 0.48%
closed_end_fund_foreign AWP
$3.88
price down icon 0.26%
closed_end_fund_foreign IGD
$5.80
price up icon 1.05%
closed_end_fund_foreign BGY
$5.80
price down icon 0.68%
closed_end_fund_foreign BOE
$11.48
price up icon 0.79%
Cap:     |  Volume (24h):