Get the Stockscreener App
30.53
2.39%
0.712
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 April 17, 2025, is $30.53.
- Matthews Japan Active Etf all-time high stock price is $34.15, occurred on September 27, 2024.
- 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 33.25% to $30.53 now.
- The 52-week high stock price for JPAN is $34.15, representing a 11.86% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for JPAN is $25.97, indicating a -14.94% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about JPAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $30.70 | $30.53 | $0.17 | 3,612.0 | +2.39% |
| Apr 16, 2025 | $30.07 | $29.78 | $0.29 | 1,274.0 | -0.64% |
| Apr 15, 2025 | $30.10 | $30.01 | $0.0888 | 328.0 | +0.64% |
| Apr 14, 2025 | $29.96 | $29.67 | $0.2885 | 3,162.0 | +1.38% |
| Apr 11, 2025 | $29.41 | $28.85 | $0.5647 | 408.0 | +2.76% |
| Apr 10, 2025 | $28.93 | $28.59 | $0.34 | 531.0 | -2.55% |
| Apr 09, 2025 | $29.37 | $27.57 | $1.80 | 1,162.0 | +6.95% |
| Apr 08, 2025 | $28.65 | $27.44 | $1.21 | 727.0 | +0.16% |
| Apr 07, 2025 | $27.98 | $27.29 | $0.69 | 1,469.0 | -0.22% |
| Apr 04, 2025 | $28.18 | $25.97 | $2.21 | 4,969.0 | -5.98% |
| Apr 03, 2025 | $29.49 | $29.21 | $0.28 | 1,326.0 | -4.26% |
| Apr 02, 2025 | $30.53 | $30.23 | $0.2986 | 5,255.0 | +0.07% |
| Apr 01, 2025 | $30.51 | $30.30 | $0.2064 | 316.0 | -0.52% |
| Mar 31, 2025 | $30.67 | $30.41 | $0.2618 | 665.0 | -0.59% |
| Mar 28, 2025 | $30.94 | $30.85 | $0.0925 | 4,382.0 | -1.84% |
| Mar 27, 2025 | $31.47 | $31.43 | $0.0391 | 135.0 | -0.17% |
| Mar 26, 2025 | $31.60 | $31.48 | $0.1206 | 325.0 | -1.30% |
| Mar 25, 2025 | $31.89 | $31.89 | $0.00 | 320.0 | +0.62% |
| Mar 24, 2025 | $31.73 | $31.66 | $0.075 | 2,792.0 | -0.08% |
| Mar 21, 2025 | $31.72 | $31.61 | $0.1123 | 118.0 | +0.18% |
| Mar 20, 2025 | $31.67 | $31.47 | $0.1966 | 543.0 | -0.41% |
| Mar 19, 2025 | $31.80 | $31.57 | $0.2328 | 1,461.0 | +1.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $30.70 | $25.97 | $4.73 | 28,151.0 | -0.45% |
| 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% |
Matthews Japan Active Etf Stock (JPAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.39 | $25.13 | $1.26 | 5,778.0 | +3.60% |
| Nov, 2023 | $25.42 | $24.01 | $1.41 | 2,232.0 | +7.13% |
| Oct, 2023 | $24.34 | $22.91 | $1.43 | 9,865.0 | +0.00% |
0.24%
0.01%
Cap:
|
Volume (24h):