Get the Stockscreener App
32.68
0.06%
-0.0191
After Hours:
32.68
0.0042
+0.01%
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 May 09, 2025, is $32.68.
- 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 42.62% to $32.68 now.
- The 52-week high stock price for JPAN is $34.15, representing a 4.51% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for JPAN is $25.97, indicating a -20.52% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $32.68 | $32.68 | $0.00 | 248.0 | -0.06% |
| May 08, 2025 | $32.74 | $32.69 | $0.0501 | 271.0 | +0.44% |
| May 07, 2025 | $32.65 | $32.51 | $0.145 | 903.0 | -0.15% |
| May 06, 2025 | $32.60 | $32.60 | $0.00 | 154.0 | +0.12% |
| May 05, 2025 | $32.59 | $32.49 | $0.1045 | 1,235.0 | +0.82% |
| May 02, 2025 | $32.30 | $32.17 | $0.13 | 569.0 | +0.42% |
| May 01, 2025 | $32.16 | $32.16 | $0.00 | 109.0 | -0.15% |
| Apr 30, 2025 | $32.21 | $31.79 | $0.4246 | 649.0 | -0.75% |
| Apr 29, 2025 | $32.49 | $32.39 | $0.0973 | 2,230.0 | +0.10% |
| Apr 28, 2025 | $32.43 | $32.00 | $0.43 | 3,712.0 | +2.01% |
| Apr 25, 2025 | $31.79 | $31.55 | $0.2304 | 484.0 | +0.85% |
| Apr 24, 2025 | $31.52 | $31.35 | $0.1699 | 2,671.0 | +0.91% |
| Apr 23, 2025 | $31.45 | $31.23 | $0.22 | 981.0 | +0.40% |
| Apr 22, 2025 | $31.21 | $31.11 | $0.1007 | 258.0 | +1.80% |
| Apr 21, 2025 | $30.56 | $30.55 | $0.0078 | 364.0 | +0.09% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $32.74 | $32.16 | $0.5802 | 3,737.0 | +1.43% |
| 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% |
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% |
0.17%
0.49%
Cap:
|
Volume (24h):