Get the Stockscreener App
30.67
0.27%
-0.0841
After Hours:
30.67
0.0008
+0.00%
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 February 28, 2025, is $30.67.
- 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 33.86% to $30.67 now.
- The 52-week high stock price for JPAN is $34.15, representing a 11.35% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for JPAN is $26.06, indicating a -15.03% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $30.67 | $30.46 | $0.2092 | 2,278.0 | -0.27% |
| Feb 27, 2025 | $31.24 | $30.75 | $0.4867 | 24,954.0 | -0.97% |
| Feb 26, 2025 | $31.14 | $31.05 | $0.09 | 1,728.0 | -0.14% |
| Feb 25, 2025 | $31.10 | $31.02 | $0.0708 | 2,449.0 | +0.05% |
| Feb 24, 2025 | $31.18 | $31.00 | $0.18 | 7,155.0 | -0.27% |
| Feb 21, 2025 | $31.39 | $31.17 | $0.2214 | 2,449.0 | -0.94% |
| Feb 20, 2025 | $31.57 | $31.46 | $0.1097 | 321.0 | -0.24% |
| Feb 19, 2025 | $31.54 | $31.44 | $0.0929 | 346.0 | -0.59% |
| Feb 18, 2025 | $31.72 | $31.55 | $0.1733 | 2,167.0 | +1.16% |
| Feb 14, 2025 | $31.38 | $31.34 | $0.0376 | 1,227.0 | +0.60% |
| Feb 13, 2025 | $31.17 | $31.17 | $0.00 | 63.00 | +1.72% |
| Feb 12, 2025 | $30.65 | $30.52 | $0.1263 | 275.0 | -1.16% |
| Feb 11, 2025 | $31.01 | $31.01 | $0.00 | 146.0 | +0.06% |
| Feb 10, 2025 | $30.99 | $30.99 | $0.00 | 198.0 | -0.09% |
| Feb 07, 2025 | $31.02 | $31.02 | $0.00 | 179.0 | -1.34% |
| Feb 06, 2025 | $31.44 | $31.42 | $0.0194 | 103.0 | +0.70% |
| Feb 05, 2025 | $31.22 | $31.22 | $0.00 | 32.00 | +0.92% |
| Feb 04, 2025 | $30.94 | $30.87 | $0.0681 | 2,581.0 | +0.40% |
| Feb 03, 2025 | $30.89 | $30.63 | $0.2638 | 1,852.0 | -0.54% |
| Jan 31, 2025 | $30.98 | $30.98 | $0.00 | 14.00 | -0.75% |
| Jan 30, 2025 | $31.22 | $31.13 | $0.0884 | 786.0 | +1.33% |
| Jan 29, 2025 | $30.81 | $30.81 | $0.00 | 4.00 | +0.05% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $31.72 | $30.46 | $1.26 | 52,781.0 | -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% |
1.39%
Cap:
|
Volume (24h):