Get the Stockscreener App
36.76
1.33%
-0.4969
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 March 18, 2026, is $36.76.
- Matthews Japan Active Etf all-time high stock price is $41.43, occurred on February 11, 2026.
- The lowest Matthews Japan Active Etf stock price recorded was $0.00 on September 24, 2025. Since then, Matthews Japan Active Etf's stock price has risen over to $36.76 now.
- The 52-week high stock price for JPAN is $41.43, representing a 12.70% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for JPAN is $25.97, indicating a -29.35% 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 |
|---|---|---|---|---|---|
| Mar 18, 2026 | $37.11 | $36.76 | $0.3489 | 1,308.0 | -1.33% |
| Mar 17, 2026 | $37.53 | $37.25 | $0.2789 | 1,385.0 | -0.29% |
| Mar 16, 2026 | $37.40 | $37.35 | $0.0499 | 287.0 | +1.92% |
| Mar 13, 2026 | $37.05 | $36.66 | $0.3875 | 882.0 | -1.03% |
| Mar 12, 2026 | $37.04 | $37.04 | $0.00 | 98.00 | -1.75% |
| Mar 11, 2026 | $37.70 | $37.39 | $0.3138 | 538.0 | -0.79% |
| Mar 10, 2026 | $38.50 | $38.00 | $0.4959 | 811.0 | +1.05% |
| Mar 09, 2026 | $37.61 | $36.98 | $0.6255 | 570.0 | +0.68% |
| Mar 06, 2026 | $37.36 | $37.18 | $0.1761 | 210.0 | -1.32% |
| Mar 05, 2026 | $38.18 | $37.49 | $0.6893 | 1,701.0 | -3.10% |
| Mar 04, 2026 | $39.09 | $38.48 | $0.6091 | 1,936.0 | +1.66% |
| Mar 03, 2026 | $38.47 | $37.20 | $1.27 | 13,093.0 | -3.44% |
| Mar 02, 2026 | $39.80 | $39.61 | $0.1873 | 1,751.0 | -2.70% |
| Feb 27, 2026 | $41.12 | $40.90 | $0.2199 | 5,112.0 | +0.18% |
| Feb 26, 2026 | $40.96 | $40.69 | $0.267 | 4,901.0 | -0.37% |
| Feb 25, 2026 | $41.02 | $40.77 | $0.245 | 630.0 | +1.34% |
| Feb 24, 2026 | $40.48 | $40.34 | $0.135 | 2,700.0 | -0.08% |
| Feb 23, 2026 | $40.58 | $40.48 | $0.1039 | 3,876.0 | +0.41% |
| Feb 20, 2026 | $40.41 | $40.27 | $0.135 | 1,019.0 | +0.20% |
| Feb 19, 2026 | $40.23 | $40.20 | $0.0318 | 2,232.0 | +0.29% |
| Feb 18, 2026 | $40.33 | $40.08 | $0.2545 | 3,002.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $39.80 | $36.66 | $3.13 | 25,878.0 | -10.13% |
| 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% |
1.29%
Cap:
|
Volume (24h):