Matthews Japan Active Etf (JPAN)

Overview News Price History Discussions Forecast Dividend History

Matthews Japan Active Etf Stock (JPAN) Price History

The historical daily chart and data for Matthews Japan Active Etf stock (JPAN), show that the latest closing stock price as of October 14, 2026, is $42.82.

Matthews Japan Active Etf all-time high stock price is $44.34, occurred on October 06, 2026.
The lowest Matthews Japan Active Etf stock price recorded was $22.91 on October 26, 2023. Since then, Matthews Japan Active Etf's stock price has risen over 86.91% to $42.82 now.
The 52-week high stock price for JPAN is $44.34, representing a 3.55% increase from the current share price, occurred on October 06, 2026.
The 52-week low stock price for JPAN is $35.13, indicating a -17.95% decrease from the current share price, occurred on March 27, 2026.
The closing price of Matthews Japan Active Etf (JPAN) stock in the beginning of 2025 was $30.55. The stock closed the year at $35.81, a gain of over 17.23% for the year.

The table below shows more information about JPAN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$42.83	$42.82	$0.0066	887.0	-1.36%
Oct 13, 2026	$43.41	$43.31	$0.1033	864.0	-0.03%
Oct 12, 2026	$43.56	$43.42	$0.1351	584.0	-0.52%
Oct 09, 2026	$43.65	$43.43	$0.2199	388.0	+0.60%
Oct 08, 2026	$43.48	$43.39	$0.0884	247.0	-0.97%
Oct 07, 2026	$43.82	$43.82	$0.00	100.0	-0.75%
Oct 06, 2026	$44.34	$44.15	$0.1966	1,151.0	+0.23%
Oct 05, 2026	$44.05	$44.04	$0.0054	509.0	+0.65%
Oct 02, 2026	$43.87	$43.67	$0.2009	2,381.0	+1.80%
Oct 01, 2026	$43.00	$42.99	$0.0126	1,085.0	-0.00%
Sep 30, 2026	$43.32	$42.99	$0.3308	12,227.0	+1.01%
Sep 29, 2026	$42.56	$42.37	$0.1874	664.0	-0.24%
Sep 28, 2026	$42.75	$42.66	$0.09	853.0	-0.98%
Sep 25, 2026	$43.08	$42.71	$0.3726	2,451.0	+2.20%
Sep 24, 2026	$42.16	$42.06	$0.0958	328.0	-1.00%
Sep 23, 2026	$42.65	$42.58	$0.0692	1,376.0	-1.64%
Sep 22, 2026	$43.37	$43.05	$0.315	502.0	+0.72%
Sep 21, 2026	$43.00	$42.92	$0.08	2,313.0	+0.87%
Sep 18, 2026	$42.61	$42.51	$0.1023	197.0	-0.35%
Sep 17, 2026	$42.91	$42.76	$0.15	647.0	+0.55%
Sep 16, 2026	$43.01	$42.34	$0.665	500.0	-0.12%
Sep 15, 2026	$42.59	$42.55	$0.04	1,911.0	-0.67%

Matthews Japan Active Etf Stock (JPAN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Japan Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JPAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Japan Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Matthews Japan Active Etf Stock (JPAN) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$44.34	$42.82	$1.52	8,196.0	-0.39%
Sep, 2026	$43.73	$42.06	$1.67	30,680.0	+0.10%
Aug, 2026	$44.33	$40.95	$3.38	44,255.0	+3.46%
Jul, 2026	$43.14	$39.86	$3.28	21,790.0	-1.22%
Jun, 2026	$43.84	$40.01	$3.83	32,528.0	-0.05%
May, 2026	$42.11	$39.32	$2.79	43,453.0	+5.59%
Apr, 2026	$40.00	$36.61	$3.39	19,886.0	+8.82%
Mar, 2026	$39.80	$35.13	$4.66	42,910.0	-10.55%
Feb, 2026	$41.43	$37.29	$4.14	59,652.0	+8.92%
Jan, 2026	$38.26	$35.31	$2.95	29,084.0	+4.86%

Matthews Japan Active Etf Stock (JPAN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$38.26	$35.51	$2.75	10,274.0	-3.63%
Nov, 2025	$38.18	$35.82	$2.36	23,110.0	-1.24%
Oct, 2025	$37.86	$35.20	$2.65	27,559.0	+4.43%
Sep, 2025	$36.68	$35.12	$1.56	5,371.0	+1.80%
Aug, 2025	$36.38	$33.65	$2.72	13,763.0	+5.80%
Jul, 2025	$34.92	$32.82	$2.10	12,016.0	-3.29%
Jun, 2025	$34.93	$33.19	$1.74	11,270.0	+2.43%
May, 2025	$34.19	$32.16	$2.02	21,430.0	+5.11%
Apr, 2025	$32.49	$25.97	$6.52	35,888.0	+5.05%
Mar, 2025	$31.89	$30.06	$1.83	40,949.0	-0.01%
Feb, 2025	$31.72	$30.46	$1.26	50,503.0	-1.01%
Jan, 2025	$31.22	$29.55	$1.67	6,866.0	+1.23%

Matthews Japan Active Etf Stock (JPAN) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$32.50	$30.10	$2.40	10,364.0	-2.99%
Nov, 2024	$31.57	$30.23	$1.34	25,434.0	+3.21%
Oct, 2024	$32.31	$29.79	$2.52	14,916.0	-4.96%
Sep, 2024	$34.15	$30.30	$3.85	26,681.0	+0.10%
Aug, 2024	$32.24	$26.06	$6.18	38,553.0	+2.94%
Jul, 2024	$31.66	$29.67	$1.99	43,260.0	+4.40%
Jun, 2024	$30.24	$29.00	$1.24	23,268.0	+0.84%
May, 2024	$29.67	$28.51	$1.17	18,961.0	+3.59%
Apr, 2024	$30.31	$27.97	$2.34	49,421.0	-6.26%
Mar, 2024	$31.84	$29.07	$2.77	68,468.0	+6.17%
Feb, 2024	$28.92	$27.21	$1.71	21,455.0	+6.41%
Jan, 2024	$27.57	$25.73	$1.84	33,835.0	+2.87%