Aberdeen Japan Equity Fund, Inc. Historical Stock Prices

JEQ 
$7.3199
*  
0.0699
0.96%
Get JEQ Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.32  7.33  7.28  7.3199 23,966
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
01/27/2014 6.59 6.61 6.51 6.56 38,170
01/24/2014 6.68 6.7002 6.63 6.63 44,292
01/23/2014 6.78 6.83 6.67 6.76 48,494
01/22/2014 6.8 6.86 6.7701 6.83 36,063
01/21/2014 6.85 6.85 6.76 6.83 69,684
01/17/2014 6.85 6.889 6.79 6.8 27,510
01/16/2014 6.73 6.81 6.73 6.81 41,305
01/15/2014 6.78 6.8199 6.77 6.8 24,835
01/14/2014 6.75 6.77 6.63 6.74 68,481
01/13/2014 6.83 6.83 6.7803 6.7803 39,765
01/10/2014 6.81 6.88 6.8 6.81 9,844
01/09/2014 6.8 6.8383 6.77 6.778 25,725
01/08/2014 6.83 6.87 6.78 6.84 62,129
01/07/2014 6.8 6.8261 6.7464 6.8 26,056
01/06/2014 6.85 6.87 6.76 6.83 47,063
01/03/2014 6.85 6.88 6.82 6.82 30,220
01/02/2014 6.94 6.95 6.825 6.8519 26,533
12/31/2013 7.11 7.11 6.91 6.99 34,459
12/30/2013 6.94 7.1 6.82 7.002 50,314
12/27/2013 6.94 7 6.918 6.95 12,247
12/26/2013 7 7.02 6.94 7.02 45,683
12/24/2013 6.86 6.98 6.86 6.9704 11,542
12/23/2013 6.909 6.92 6.86 6.896 33,713
12/20/2013 6.89 6.9 6.841 6.845 8,782
12/19/2013 6.88 6.92 6.83 6.89 27,022
12/18/2013 6.89 6.9 6.8 6.8799 14,677
12/17/2013 6.85 6.859 6.76 6.83 33,984
12/16/2013 6.73 6.77 6.72 6.75 5,150
12/13/2013 6.71 6.78 6.69 6.74 19,669
12/12/2013 6.75 6.7693 6.65 6.73 23,627
12/11/2013 6.87 6.87 6.75 6.7648 19,883
12/10/2013 6.91 6.91 6.792 6.83 30,273
12/09/2013 6.96 6.96 6.8796 6.9 49,503
12/06/2013 6.8727 6.9848 6.81 6.85 9,534
12/05/2013 6.78 6.8 6.76 6.8 8,197
12/04/2013 6.76 6.833 6.75 6.81 50,448
12/03/2013 6.87 6.904 6.81 6.84 75,108
12/02/2013 6.99 6.99 6.93 6.93 14,473
11/29/2013 6.96 7.02 6.931 6.99 5,800
11/27/2013 6.9696 6.9696 6.85 6.921 57,349
11/26/2013 6.97 7 6.9539 6.99 26,696
11/25/2013 6.97 7.031 6.94 7.02 35,270
11/22/2013 6.99 7 6.95 6.97 72,963
11/21/2013 6.91 6.98 6.91 6.98 34,949
11/20/2013 6.92 6.95 6.92 6.936 64,597
11/19/2013 6.89 6.92 6.88 6.886 16,250
11/18/2013 6.8701 6.92 6.87 6.9001 39,700
11/15/2013 6.83 6.89 6.83 6.85 65,605
11/14/2013 6.76 6.84 6.6999 6.81 103,391
11/13/2013 6.71 6.74 6.71 6.73 506
11/12/2013 6.75 6.77 6.71 6.76 6,300
11/11/2013 6.73 6.76 6.7 6.71 12,657
11/08/2013 6.73 6.7694 6.67 6.68 15,933
11/07/2013 6.79 6.83 6.76 6.76 32,483
11/06/2013 6.8532 6.8532 6.8532 6.8532 400
11/05/2013 6.75 6.89 6.75 6.83 58,711
11/04/2013 6.75 6.8 6.7401 6.76 11,250
11/01/2013 6.77 6.8141 6.77 6.8 7,725
10/31/2013 6.84 6.86 6.83 6.83 4,400
10/30/2013 6.86 6.91 6.8401 6.88 42,983
10/29/2013 6.86 6.869 6.83 6.83 8,199
10/28/2013 6.82 6.9238 6.82 6.89 24,257
10/25/2013 6.81 6.81 6.77 6.81 13,863
10/24/2013 6.91 6.944 6.85 6.86 22,866
10/23/2013 6.85 6.89 6.85 6.87 14,477
10/22/2013 7.02 7.06 6.95 6.99 14,843
10/21/2013 6.94 7.07 6.94 7.03 32,352
10/18/2013 7.07 7.09 7.01 7.0277 20,520
10/17/2013 6.89 7.03 6.89 7.01 35,848
10/16/2013 6.9 6.94 6.8701 6.91 16,579
10/15/2013 6.85 6.93 6.85 6.86 25,436
10/14/2013 6.83 6.8903 6.83 6.8903 9,424
10/11/2013 6.8 6.89 6.8 6.884 12,050
10/10/2013 6.81 6.9 6.8 6.86 10,098
10/09/2013 6.77 6.78 6.68 6.78 24,392
10/08/2013 6.72 6.72 6.65 6.68 4,050
10/07/2013 6.7 6.74 6.68 6.72 9,096
10/04/2013 6.71 6.77 6.6809 6.77 34,224
10/03/2013 6.74 6.758 6.71 6.71 18,400
10/02/2013 6.82 6.82 6.7441 6.771 1,858
10/01/2013 6.81 6.87 6.81 6.87 6,096
09/30/2013 6.86 6.87 6.82 6.84 8,580
09/27/2013 6.97 7.01 6.97 6.98 23,438
09/26/2013 7 7 6.95 6.97 13,996
09/25/2013 7.0165 7.02 7.0165 7.02 2,700
09/24/2013 6.91 6.9752 6.91 6.91 4,022
09/23/2013 6.95 6.97 6.91 6.92 11,000
09/20/2013 6.99 7 6.9392 6.97 15,525
09/19/2013 7 7.2 6.999 7 18,568
09/18/2013 6.84 6.98 6.84 6.98 21,810
09/17/2013 6.81 6.8606 6.8 6.8606 5,100
09/16/2013 6.95 6.95 6.84 6.86 37,925
09/13/2013 6.85 6.92 6.66 6.87 38,453
09/12/2013 6.77 6.88 6.72 6.85 35,566
09/11/2013 6.74 6.81 6.715 6.8 9,030
09/10/2013 6.73 6.7986 6.73 6.78 16,600
09/09/2013 6.62 6.69 6.62 6.68 35,370
09/06/2013 6.48 6.5591 6.48 6.53 15,313
09/05/2013 6.45 6.53 6.45 6.501 17,630
09/04/2013 6.43 6.46 6.43 6.4516 8,154
09/03/2013 6.41 6.41 6.299 6.37 54,864
08/30/2013 6.3 6.38 6.27 6.27 77,102
08/29/2013 6.42 6.42 6.34 6.34 12,836
08/28/2013 6.53 6.53 6.37 6.4 33,493
08/27/2013 6.55 6.64 6.52 6.53 63,187
08/26/2013 6.61 6.64 6.58 6.63 27,329
08/23/2013 6.62 6.69 6.5894 6.66 62,945
08/22/2013 6.5 6.66 6.49 6.62 65,968
08/21/2013 6.56 6.5801 6.54 6.55 21,297
08/20/2013 6.56 6.63 6.56 6.59 14,793
08/19/2013 6.64 6.64 6.5401 6.61 7,870
08/16/2013 6.64 6.691 6.64 6.64 58,988
08/15/2013 6.55 6.63 6.53 6.61 20,853
08/14/2013 6.61 6.6752 6.5925 6.67 23,565
08/13/2013 6.53 6.62 6.5 6.61 30,525
08/12/2013 6.49 6.548 6.48 6.5177 63,954
08/09/2013 6.53 6.58 6.52 6.58 42,115
08/08/2013 6.54 6.5599 6.51 6.53 12,057
08/07/2013 6.59 6.59 6.54 6.5701 38,696
08/06/2013 6.67 6.6899 6.6 6.66 37,711
08/05/2013 6.57 6.6705 6.57 6.62 14,323
08/02/2013 6.54 6.65 6.54 6.62 52,002
08/01/2013 6.61 6.66 6.601 6.601 42,971
07/31/2013 6.39 6.46 6.39 6.44 26,681
07/30/2013 6.45 6.47 6.38 6.43 39,562
07/29/2013 6.42 6.42 6.28 6.36 43,830
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?