Aberdeen Japan Equity Fund, Inc. Historical Stock Prices

JEQ 
$7.17
*  
0.048
0.67%
Get JEQ Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading JEQ now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  7.18  7.22  7.032  7.17 40,350
01/28/2015 7.22 7.22 7.032 7.17 40,350
01/27/2015 7.21 7.23 7.18 7.218 28,140
01/26/2015 7.13 7.19 7.13 7.17 17,135
01/23/2015 7.16 7.188 7.16 7.17 14,711
01/22/2015 7.14 7.18 7.13 7.18 30,815
01/21/2015 7.12 7.15 7.09 7.14 13,245
01/20/2015 7.08 7.12 7.0796 7.12 21,404
01/16/2015 6.94 7 6.94 7 42,081
01/15/2015 6.94 6.97 6.92 6.94 77,502
01/14/2015 6.88 6.88 6.83 6.86 39,049
01/13/2015 6.9 6.91 6.81 6.87 43,744
01/12/2015 6.78 6.82 6.74 6.82 24,584
01/09/2015 6.84 6.87 6.8171 6.86 28,054
01/08/2015 6.82 6.86 6.81 6.82 94,525
01/07/2015 6.74 6.81 6.74 6.74 37,177
01/06/2015 6.78 6.78 6.64 6.67 45,198
01/05/2015 6.88 6.89 6.77 6.78 41,124
01/02/2015 6.85 6.9 6.81 6.83 90,411
12/31/2014 6.98 7.03 6.76 6.77 11,901
12/30/2014 7.01 7.025 6.96 6.97 24,339
12/29/2014 7.14 7.17 7.11 7.12 21,538
12/26/2014 7.21 7.25 7.21 7.24 8,774
12/24/2014 7.17 7.24 7.17 7.2 11,625
12/23/2014 7.25 7.26 7.18 7.19 39,712
12/22/2014 7.22 7.26 7.19 7.24 12,892
12/19/2014 7.21 7.3 7.21 7.21 15,306
12/18/2014 7.1399 7.2 7.1399 7.18 7,484
12/17/2014 7.06 7.08 6.9901 7.06 15,351
12/16/2014 7.02 7.02 6.89 6.98 37,438
12/15/2014 7.12 7.12 6.98 7.05 29,051
12/12/2014 7.07 7.1335 7.07 7.12 16,380
12/11/2014 7.16 7.1972 7.13 7.13 22,358
12/10/2014 7.16 7.174 7.14 7.15 49,186
12/09/2014 7.19 7.22 7.18 7.21 24,257
12/08/2014 7.191 7.27 7.191 7.25 16,572
12/05/2014 7.3 7.31 7.26 7.31 27,771
12/04/2014 7.49 7.49 7.31 7.33 11,398
12/03/2014 7.32 7.33 7.3 7.33 23,494
12/02/2014 7.29 7.33 7.29 7.33 9,709
12/01/2014 7.25 7.29 7.21 7.21 27,213
11/28/2014 7.16 7.21 7 7.1957 7,641
11/26/2014 7.2799 7.2999 7.25 7.25 8,442
11/25/2014 7.33 7.33 7.25 7.27 6,333
11/24/2014 7.3043 7.3043 7.3 7.3 3,300
11/21/2014 7.3 7.31 7.27 7.31 55,779
11/20/2014 7.23 7.24 7.18 7.2206 13,946
11/19/2014 7.24 7.26 7.2 7.26 44,065
11/18/2014 7.26 7.31 7.25 7.3 95,155
11/17/2014 7.2 7.23 7.16 7.21 37,023
11/14/2014 7.32 7.338 7.23 7.33 37,060
11/13/2014 7.25 7.3 7.24 7.28 50,458
11/12/2014 7.16 7.2575 7.16 7.21 50,519
11/11/2014 7.17 7.24 7.169 7.201 23,853
11/10/2014 7.15 7.21 7.129 7.17 35,775
11/07/2014 7.15 7.15 7.11 7.142 16,796
11/06/2014 7.21 7.23 7.18 7.19 28,841
11/05/2014 7.29 7.32 7.26 7.3 15,684
11/04/2014 7.3 7.34 7.2201 7.34 80,908
11/03/2014 7.4 7.51 7.33 7.42 150,842
10/31/2014 7.29 7.38 7.28 7.36 164,101
10/30/2014 7.038 7.081 7.02 7.08 27,977
10/29/2014 7.04 7.07 7.01 7.03 23,305
10/28/2014 6.95 7.01 6.95 6.95 18,055
10/27/2014 6.97 7 6.95 6.95 7,966
10/24/2014 6.91 6.97 6.9 6.96 33,161
10/23/2014 6.88 6.95 6.87 6.87 40,816
10/22/2014 6.91 6.95 6.84 6.89 57,495
10/21/2014 6.82 6.86 6.79 6.83 58,013
10/20/2014 6.78 6.84 6.78 6.83 160,535
10/17/2014 6.57 6.69 6.55 6.65 54,387
10/16/2014 6.49 6.65 6.4 6.54 108,319
10/15/2014 6.5 6.7 6.5 6.57 212,101
10/14/2014 6.72 6.72 6.55 6.55 213,175
10/13/2014 6.83 6.83 6.707 6.72 174,950
10/10/2014 6.86 6.87 6.78 6.82 79,471
10/09/2014 6.97 6.98 6.91 6.91 44,725
10/08/2014 6.92 7.04 6.91 7.02 60,261
10/07/2014 7.04 7.04 6.95 6.95 13,953
10/06/2014 7 7.04 6.9881 7.04 26,227
10/03/2014 6.94 6.98 6.93 6.97 30,913
10/02/2014 6.95 6.95 6.6 6.93 54,362
10/01/2014 7.08 7.08 7.06 7.06 63,798
09/30/2014 7.05 7.11 7.01 7.11 44,672
09/29/2014 7.1 7.14 7.1 7.14 26,816
09/26/2014 7.13 7.14 7.0899 7.1 45,632
09/25/2014 7.13 7.145 7.05 7.09 33,582
09/24/2014 7.103 7.11 7.08 7.08 15,598
09/23/2014 7.0942 7.1 7.0801 7.1 42,651
09/22/2014 7.111 7.111 7.07 7.08 6,558
09/19/2014 7.11 7.1399 7.11 7.11 14,030
09/18/2014 7.08 7.1 7.0651 7.08 11,345
09/17/2014 7.08 7.1 7.06 7.1 10,609
09/16/2014 7.11 7.15 7.1 7.15 6,817
09/15/2014 7.13 7.1401 7.12 7.12 3,397
09/12/2014 7.1812 7.1997 7.161 7.1701 3,479
09/11/2014 7.2 7.23 7.19 7.19 82,437
09/10/2014 7.22 7.25 7.2101 7.25 59,022
09/09/2014 7.2 7.21 7.15 7.19 17,058
09/08/2014 7.21 7.26 7.21 7.25 8,230
09/05/2014 7.23 7.23 7.21 7.22 8,308
09/04/2014 7.22 7.32 7.22 7.27 20,701
09/03/2014 7.3 7.33 7.27 7.27 16,375
09/02/2014 7.29 7.31 7.28 7.3 13,880
08/29/2014 7.24 7.26 7.21 7.26 7,540
08/28/2014 7.24 7.27 7.23 7.27 13,332
08/27/2014 7.32 7.32 7.26 7.26 7,903
08/26/2014 7.27 7.33 7.26 7.3 27,932
08/25/2014 7.32 7.34 7.3101 7.3258 20,426
08/22/2014 7.34 7.34 7.29 7.29 13,178
08/21/2014 7.37 7.39 7.31 7.36 17,415
08/20/2014 7.35 7.35 7.28 7.32 31,872
08/19/2014 7.34 7.391 7.3344 7.36 61,695
08/18/2014 7.25 7.33 7.25 7.33 20,771
08/15/2014 7.27 7.286 7.25 7.25 22,879
08/14/2014 7.26 7.26 7.24 7.24 20,650
08/13/2014 7.2 7.26 7.1999 7.26 19,291
08/12/2014 7.1701 7.1967 7.16 7.18 21,645
08/11/2014 7.18 7.22 7.07 7.17 35,916
08/08/2014 7.09 7.12 7.08 7.08 16,735
08/07/2014 7.25 7.25 7.12 7.129 30,615
08/06/2014 7.11 7.2 7.09 7.19 46,436
08/05/2014 7.2 7.21 7.14 7.19 23,334
08/04/2014 7.24 7.2601 7.23 7.24 12,538
08/01/2014 7.22 7.27 7.22 7.24 16,780
07/31/2014 7.29 7.3099 7.27 7.28 37,550
07/30/2014 7.36 7.36 7.29 7.35 26,266
07/29/2014 7.31 7.41 7.31 7.33 76,391
07/28/2014 7.29 7.33 7.28 7.3199 23,966
07/25/2014 7.28 7.33 7.25 7.25 24,817
07/24/2014 7.25 7.28 7.25 7.27 19,667
07/23/2014 7.22 7.29 7.22 7.26 20,764
07/22/2014 7.23 7.24 7.2 7.2 37,142
07/21/2014 7.21 7.25 7.18 7.18 16,351
07/18/2014 7.219 7.28 7.2 7.2 22,368
07/17/2014 7.23 7.2762 7.2 7.2 10,996
07/16/2014 7.2 7.28 7.19 7.22 60,483
07/15/2014 7.19 7.22 7.17 7.18 102,876
07/14/2014 7.22 7.23 7.17 7.19 98,100
07/11/2014 7.14 7.1699 7.12 7.15 17,266
07/10/2014 7.12 7.15 7.04 7.14 9,450
07/09/2014 7.16 7.23 7.16 7.22 9,450
07/08/2014 7.229 7.229 7.16 7.16 23,794
07/07/2014 7.24 7.262 7.22 7.22 11,940
07/03/2014 7.25 7.2699 7.2 7.2454 5,040
07/02/2014 7.26 7.2901 7.26 7.27 13,181
07/01/2014 7.17 7.272 7.17 7.264 27,270
06/30/2014 7.14 7.1499 7.1 7.11 19,793
06/27/2014 7.07 7.1 7.07 7.1 6,430
06/26/2014 7.12 7.1499 7.11 7.12 44,781
06/25/2014 7.06 7.1402 6.96 7.12 88,554
06/24/2014 7.18 7.23 7.14 7.14 19,872
06/23/2014 7.15 7.23 7.15 7.18 49,412
06/20/2014 7.24 7.25 7.2 7.2 21,805
06/19/2014 7.18 7.27 7.18 7.25 39,593
06/18/2014 7.05 7.11 7.04 7.11 33,993
06/17/2014 7.015 7.03 6.98 7 24,566
06/16/2014 7 7.02 6.97 7.02 29,777
06/13/2014 6.96 7.0302 6.96 6.99 18,517
06/12/2014 7.03 7.09 6.92 6.97 39,774
06/11/2014 6.99 7.02 6.96 6.9899 26,460
06/10/2014 6.92 7.08 6.92 6.98 53,123
06/09/2014 6.9999 7.0099 6.96 6.97 23,791
06/06/2014 6.99 7.03 6.99 7 14,782
06/05/2014 6.92 6.99 6.92 6.99 30,282
06/04/2014 6.88 6.941 6.88 6.94 29,633
06/03/2014 6.89 6.94 6.87 6.91 30,951
06/02/2014 6.86 6.93 6.86 6.88 78,559
05/30/2014 6.79 6.82 6.74 6.8 22,109
05/29/2014 6.78 6.8099 6.77 6.8 33,225
05/28/2014 6.77 6.78 6.77 6.77 88,021
05/27/2014 6.75 6.78 6.75 6.78 14,891
05/23/2014 6.69 6.71 6.69 6.705 16,346
05/22/2014 6.61 6.6869 6.61 6.685 30,948
05/21/2014 6.55 6.5939 6.52 6.5403 88,060
05/20/2014 6.52 6.53 6.5001 6.52 36,517
05/19/2014 6.46 6.54 6.46 6.52 25,923
05/16/2014 6.4801 6.4942 6.48 6.48 8,842
05/15/2014 6.576 6.576 6.48 6.48 12,145
05/14/2014 6.57 6.59 6.51 6.538 26,302
05/13/2014 6.52 6.56 6.511 6.56 24,005
05/12/2014 6.44 6.48 6.44 6.46 35,591
05/09/2014 6.47 6.49 6.47 6.4899 70,993
05/08/2014 6.47 6.511 6.46 6.46 21,365
05/07/2014 6.45 6.49 6.44 6.49 30,190
05/06/2014 6.54 6.54 6.49 6.51 21,020
05/05/2014 6.55 6.55 6.51 6.521 10,737
05/02/2014 6.55 6.5501 6.52 6.55 3,800
05/01/2014 6.5 6.54 6.5 6.51 16,167
04/30/2014 6.46 6.462 6.4 6.4 64,696
04/29/2014 6.484 6.5 6.47 6.475 17,807
04/28/2014 6.476 6.5 6.4401 6.459 23,187
04/25/2014 6.4601 6.4724 6.42 6.46 15,750
04/24/2014 6.46 6.49 6.43 6.4601 33,326
04/23/2014 6.5 6.5 6.45 6.48 39,089
04/22/2014 6.44 6.46 6.44 6.45 6,500
04/21/2014 6.43 6.47 6.43 6.47 22,620
04/17/2014 6.42 6.4842 6.42 6.47 16,123
04/16/2014 6.41 6.48 6.41 6.477 11,040
04/15/2014 6.3 6.35 6.3 6.33 28,594
04/14/2014 6.34 6.39 6.3099 6.3099 15,841
04/11/2014 6.31 6.33 6.2699 6.27 39,668
04/10/2014 6.33 6.42 6.3299 6.34 41,395
04/09/2014 6.42 6.44 6.3821 6.41 35,405
04/08/2014 6.39 6.4 6.33 6.39 58,140
04/07/2014 6.46 6.49 6.4244 6.45 38,224
04/04/2014 6.52 6.5901 6.46 6.46 81,709
04/03/2014 6.5 6.53 6.49 6.51 8,501
04/02/2014 6.54 6.54 6.35 6.53 73,216
04/01/2014 6.53 6.5536 6.49 6.49 56,573
03/31/2014 6.48 6.55 6.48 6.5265 25,518
03/28/2014 6.44 6.5 6.44 6.47 14,813
03/27/2014 6.41 6.43 6.37 6.38 81,293
03/26/2014 6.35 6.41 6.35 6.37 21,654
03/25/2014 6.34 6.34 6.2876 6.29 13,768
03/24/2014 6.26 6.29 6.24 6.2899 15,624
03/21/2014 6.26 6.3001 6.21 6.21 26,196
03/20/2014 6.22 6.25 6.17 6.21 62,731
03/19/2014 6.33 6.37 6.28 6.2832 109,517
03/18/2014 6.38 6.53 6.31 6.35 64,452
03/17/2014 6.36 6.43 6.36 6.38 27,326
03/14/2014 6.39 6.39 6.3524 6.3738 13,451
03/13/2014 6.55 6.55 6.4201 6.46 24,340
03/12/2014 6.49 6.57 6.49 6.544 17,750
03/11/2014 6.55 6.63 6.55 6.6 38,570
03/10/2014 6.6 6.6 6.56 6.59 8,410
03/07/2014 6.64 6.64 6.59 6.64 15,347
03/06/2014 6.7 6.73 6.64 6.65 58,661
03/05/2014 6.62 6.66 6.62 6.66 14,060
03/04/2014 6.7 6.7249 6.61 6.66 15,245
03/03/2014 6.56 6.61 6.56 6.5902 17,829
02/28/2014 6.6701 6.73 6.6701 6.69 9,925
02/27/2014 6.65 6.655 6.6001 6.65 25,571
02/26/2014 6.61 6.66 6.6 6.6172 27,857
02/25/2014 6.61 6.67 6.6 6.65 23,467
02/24/2014 6.57 6.7 6.57 6.62 17,963
02/21/2014 6.54 6.62 6.54 6.61 39,853
02/20/2014 6.45 6.49 6.36 6.48 75,413
02/19/2014 6.53 6.56 6.5 6.51 20,787
02/18/2014 6.58 6.6 6.5299 6.56 57,244
02/14/2014 6.45 6.4899 6.39 6.46 8,828
02/13/2014 6.43 6.52 6.41 6.52 15,999
02/12/2014 6.54 6.55 6.5 6.52 11,933
02/11/2014 6.49 6.5303 6.49 6.51 9,282
02/10/2014 6.5 6.51 6.43 6.46 25,272
02/07/2014 6.48 6.5552 6.48 6.48 33,545
02/06/2014 6.4 6.47 6.4 6.46 21,214
02/05/2014 6.34 6.45 6.32 6.42 26,676
02/04/2014 6.35 6.43 6.29 6.33 65,336
02/03/2014 6.52 6.58 6.35 6.35 94,508
01/31/2014 6.49 6.6336 6.4817 6.57 34,046
01/30/2014 6.65 6.65 6.5101 6.54 27,099
01/29/2014 6.62 6.64 6.52 6.58 15,844
01/28/2014 6.56 6.59 6.54 6.57 11,473
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?