Home > Quotes > JEQ > Historical Prices

Japan Equity Fund, Inc. (The) Historical Stock Prices

JEQ 
$6.38
*  
0.02
  negative  
0.31%
Get JEQ Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  6.39  6.43  6.33  6.38 63,715
06/18/2013 6.43 6.43 6.33 6.38 63,715
06/17/2013 6.45 6.58 6.36 6.36 66,228
06/14/2013 6.24 6.47 6.23 6.44 39,334
06/13/2013 6.16 6.37 6.16 6.31 30,664
06/12/2013 6.44 6.52 6.21 6.22 26,883
06/11/2013 6.58 6.58 6.34 6.36 47,664
06/10/2013 6.59 6.65 6.51 6.59 32,187
06/07/2013 6.38 6.43 6.38 6.4 38,067
06/06/2013 6.33 6.34 6.2314 6.3 11,596
06/05/2013 6.32 6.38 6.306 6.31 26,185
06/04/2013 6.42 6.5 6.3899 6.46 39,322
06/03/2013 6.35 6.37 6.26 6.29 83,584
05/31/2013 6.41 6.55 6.41 6.54 30,513
05/30/2013 6.25 6.5699 6.25 6.51 107,284
05/29/2013 6.63 6.66 6.55 6.61 41,839
05/28/2013 6.76 6.82 6.7 6.71 52,552
05/24/2013 6.9 7.02 6.65 6.812 65,194
05/23/2013 6.9 6.98 6.6 6.96 240,691
05/22/2013 7.26 7.35 7.235 7.27 87,976
05/21/2013 7.2 7.33 7.18 7.27 75,051
05/20/2013 7.1 7.17 7.0904 7.16 64,715
05/17/2013 7 7.06 6.97 7.059 16,021
05/16/2013 7.07 7.07 6.96 6.97 71,780
05/15/2013 6.99 7.04 6.989 7.02 85,146
05/14/2013 6.82 6.95 6.78 6.9299 76,084
05/13/2013 6.75 6.78 6.73 6.78 99,072
05/10/2013 6.71 6.73 6.66 6.68 43,547
05/09/2013 6.72 6.75 6.68 6.71 30,119
05/08/2013 6.75 6.7799 6.711 6.77 13,004
05/07/2013 6.72 6.76 6.72 6.73 25,793
05/06/2013 6.67 6.68 6.58 6.68 51,887
05/03/2013 6.61 6.71 6.6099 6.66 80,281
05/02/2013 6.68 6.68 6.5801 6.62 8,740
05/01/2013 6.59 6.7 6.59 6.69 14,740
04/30/2013 6.63 6.71 6.581 6.66 34,056
04/29/2013 6.57 6.6545 6.5403 6.59 56,425
04/26/2013 6.56 6.67 6.56 6.61 24,998
04/25/2013 6.63 6.67 6.49 6.54 104,748
04/24/2013 6.46 6.57 6.46 6.57 56,651
04/23/2013 6.39 6.49 6.39 6.44 22,816
04/22/2013 6.41 6.48 6.41 6.46 16,400
04/19/2013 6.36 6.44 6.36 6.4045 18,691
04/18/2013 6.35 6.38 6.31 6.36 31,061
04/17/2013 6.34 6.4 6.34 6.36 51,308
04/16/2013 6.3 6.38 6.29 6.33 20,930
04/15/2013 6.4 6.44 6.18 6.33 73,127
04/12/2013 6.48 6.499 6.4 6.44 15,507
04/11/2013 6.48 6.5 6.404 6.43 47,931
04/10/2013 6.46 6.52 6.38 6.47 47,057
04/09/2013 6.4 6.55 6.25 6.41 80,485
04/08/2013 6.31 6.33 6.26 6.33 44,495
04/05/2013 6.13 6.24 6.11 6.23 101,935
04/04/2013 6.06 6.12 6.02 6.12 95,507
04/03/2013 5.97 6.03 5.9 5.98 47,015
04/02/2013 6.05 6.05 5.81 5.88 79,975
04/01/2013 6.19 6.19 6.09 6.09 63,617
03/28/2013 6.15 6.35 6.0801 6.26 37,524
03/27/2013 6.15 6.2 6.13 6.2 37,243
03/26/2013 6.25 6.25 6.148 6.2 9,351
03/25/2013 6.11 6.34 6.11 6.22 47,809
03/22/2013 6.2 6.2 6.12 6.155 22,672
03/21/2013 6.16 6.19 6.09 6.19 43,698
03/20/2013 6.12 6.16 6.07 6.16 37,648
03/19/2013 6.1 6.12 6.0601 6.12 10,777
03/18/2013 6.001 6.1 6.0001 6.1 15,665
03/15/2013 6.11 6.11 6.04 6.08 53,687
03/14/2013 6.12 6.12 6.0698 6.07 35,246
03/13/2013 6.07 6.09 6.01 6.09 55,903
03/12/2013 6.09 6.1 6.04 6.07 69,849
03/11/2013 6.12 6.12 6.0571 6.12 15,265
03/08/2013 6.11 6.132 6.001 6.11 13,087
03/07/2013 6.14 6.17 6.06 6.1 23,171
03/06/2013 6.11 6.17 6.11 6.121 48,599
03/05/2013 6.08 6.13 6.08 6.11 51,876
03/04/2013 6 6.05 5.97 6.05 34,445
03/01/2013 5.97 6.05 5.919 6.05 88,642
02/28/2013 5.93 6 5.8601 6 20,335
02/27/2013 5.88 5.93 5.84 5.93 20,882
02/26/2013 5.78 5.84 5.761 5.82 70,517
02/25/2013 5.84 5.8425 5.74 5.79 28,172
02/22/2013 5.77 5.81 5.73 5.75 35,562
02/21/2013 5.76 5.76 5.68 5.72 36,124
02/20/2013 5.85 5.86 5.77 5.77 14,678
02/19/2013 5.85 5.85 5.8 5.83 31,881
02/15/2013 5.82 5.82 5.75 5.78 49,077
02/14/2013 5.92 5.92 5.79 5.82 24,634
02/13/2013 5.87 5.98 5.8168 5.94 74,389
02/12/2013 5.88 5.92 5.87 5.92 66,629
02/11/2013 5.87 5.87 5.79 5.85 43,288
02/08/2013 5.82 5.88 5.804 5.87 54,911
02/07/2013 5.8 5.85 5.77 5.8478 69,269
02/06/2013 5.8 5.8 5.77 5.79 66,703
02/05/2013 5.73 5.75 5.661 5.74 30,833
02/04/2013 5.756 5.79 5.72 5.77 32,606
02/01/2013 5.72 5.78 5.7162 5.77 24,041
01/31/2013 5.73 5.75 5.67 5.72 32,872
01/30/2013 5.7 5.75 5.68 5.74 28,338
01/29/2013 5.67 5.67 5.63 5.66 11,906
01/28/2013 5.68 5.75 5.6 5.66 158,673
01/25/2013 5.8 5.85 5.68 5.73 124,395
01/24/2013 5.79 5.88 5.68 5.74 51,782
01/23/2013 5.81 5.84 5.76 5.8 32,123
01/22/2013 5.89 5.91 5.7802 5.87 51,675
01/18/2013 5.85 5.9 5.84 5.89 116,976
01/17/2013 5.79 5.82 5.75 5.81 30,827
01/16/2013 5.83 5.83 5.76 5.77 38,495
01/15/2013 5.88 5.91 5.85 5.91 65,048
01/14/2013 5.92 5.92 5.82 5.88 46,288
01/11/2013 5.73 5.89 5.73 5.849 95,252
01/10/2013 5.64 5.74 5.64 5.74 78,256
01/09/2013 5.7 5.73 5.63 5.64 43,628
01/08/2013 5.65 5.69 5.55 5.66 60,735
01/07/2013 5.77 5.8 5.66 5.67 33,784
01/04/2013 5.8 5.86 5.69 5.79 167,194
01/03/2013 5.7 5.75 5.6901 5.74 188,400
01/02/2013 5.67 5.71 5.61 5.7 72,233
12/31/2012 5.52 5.59 5.47 5.57 79,437
12/28/2012 5.5 5.538 5.46 5.52 94,719
12/27/2012 5.57 5.57 5.47 5.5 96,032
12/26/2012 5.48 5.57 5.4401 5.56 107,638
12/24/2012 5.46 5.5 5.3999 5.44 109,851
12/21/2012 5.4 5.41 5.34 5.4 194,876
12/20/2012 5.45 5.49 5.4201 5.44 88,540
12/19/2012 5.39 5.449 5.37 5.42 65,704
12/18/2012 5.26 5.36 5.25 5.36 66,192
12/17/2012 5.17 5.26 5.17 5.24 95,099
12/14/2012 5.2 5.24 5.19 5.21 22,363
12/13/2012 5.21 5.21 5.15 5.2 39,857
12/12/2012 5.16 5.26 5.15 5.17 50,072
12/11/2012 5.18 5.26 5.11 5.15 41,602
12/10/2012 5.18 5.19 5.17 5.19 15,043
12/07/2012 5.17 5.2 5.17 5.2 11,783
12/06/2012 5.22 5.22 5.16 5.18 16,137
12/05/2012 5.16 5.19 5.13 5.18 26,933
12/04/2012 5.15 5.23 5.12 5.1603 46,900
12/03/2012 5.14 5.19 5.14 5.17 28,338
11/30/2012 5.16 5.16 5.12 5.16 13,595
11/29/2012 5.12 5.17 5.11 5.11 19,579
11/28/2012 5.07 5.1 5.04 5.07 26,983
11/27/2012 5.11 5.1399 5.1 5.1 12,971
11/26/2012 5.12 5.16 5.11 5.13 42,079
11/23/2012 5.11 5.16 5.11 5.14 12,326
11/21/2012 5.09 5.11 5.05 5.07 34,071
11/20/2012 5.14 5.14 5.06 5.1 46,383
11/19/2012 5.06 5.2 5.06 5.17 78,788
11/16/2012 4.91 5 4.91 4.98 31,990
11/15/2012 4.89 4.93 4.85 4.85 28,411
11/14/2012 4.9 4.9009 4.85 4.8623 41,160
11/13/2012 4.91 4.9299 4.91 4.91 13,335
11/12/2012 4.93 4.9399 4.92 4.93 15,773
11/09/2012 4.95 4.95 4.93 4.93 14,153
11/08/2012 5 5 4.95 4.95 38,297
11/07/2012 5.03 5.039 5.01 5.01 23,125
11/06/2012 5.0399 5.0544 5.03 5.05 14,090
11/05/2012 5.04 5.05 5.03 5.05 27,232
11/02/2012 5.06 5.1 5.04 5.06 59,958
11/01/2012 4.98 5.08 4.98 5.01 29,814
10/31/2012 5 5.01 4.99 5.01 32,993
10/26/2012 4.98 5.02 4.98 5.02 4,469
10/25/2012 5.07 5.07 5.03 5.03 24,980
10/24/2012 5.01 5.036 5.01 5.02 23,705
10/23/2012 5.07 5.07 5 5.035 29,792
10/22/2012 5.1 5.1199 5.08 5.11 28,333
10/19/2012 5.1302 5.1302 5.0834 5.1 28,085
10/18/2012 5.14 5.15 5.13 5.15 12,300
10/17/2012 5.08 5.14 5.0799 5.14 11,053
10/16/2012 5.01 5.081 5.01 5.08 28,726
10/15/2012 4.97 4.9801 4.96 4.98 6,100
10/12/2012 4.94 4.96 4.93 4.93 6,200
10/11/2012 4.9 4.99 4.9 4.9443 16,910
10/10/2012 4.95 4.95 4.8804 4.91 23,323
10/09/2012 5.02 5.02 4.99 5.0098 18,893
10/08/2012 5.1 5.1 5.02 5.05 16,612
10/05/2012 5.1 5.11 5.07 5.08 27,413
10/04/2012 5.07 5.1 5.07 5.0781 3,800
10/03/2012 5.08 5.08 5.02 5.05 17,900
10/02/2012 5.1101 5.1405 5.07 5.12 52,156
10/01/2012 5.1 5.14 5.1 5.12 31,877
09/28/2012 5.11 5.11 5.08 5.09 26,614
09/27/2012 5.13 5.18 5.13 5.17 16,874
09/26/2012 5.15 5.15 5.12 5.12 6,794
09/25/2012 5.2 5.2001 5.18 5.18 20,185
09/24/2012 5.17 5.18 5.15 5.18 33,902
09/21/2012 5.2 5.22 5.19 5.22 20,401
09/20/2012 5.1 5.17 5.1 5.17 24,443
09/19/2012 5.23 5.23 5.18 5.2 20,682
09/18/2012 5.16 5.2367 5.16 5.19 32,161
09/17/2012 5.18 5.23 5.18 5.21 16,737
09/14/2012 5.19 5.22 5.16 5.2 17,045
09/13/2012 5.1 5.1871 5.1 5.16 22,270
09/12/2012 5.06 5.1045 5.06 5.09 12,373
09/11/2012 5.01 5.06 5.0033 5.05 26,325
09/10/2012 5.02 5.03 4.96 4.96 23,624
09/07/2012 5.05 5.06 4.98 4.99 48,835
09/06/2012 4.98 5.01 4.92 4.9601 31,392
09/05/2012 4.94 4.98 4.93 4.95 24,076
09/04/2012 4.99 4.99 4.95 4.99 19,726
08/31/2012 5.05 5.07 5.02 5.0435 15,747
08/30/2012 5.09 5.09 5.05 5.07 6,277
08/29/2012 5.12 5.13 5.05 5.12 18,151
08/28/2012 5.13 5.13 5.1 5.11 5,200
08/27/2012 5.16 5.191 5.16 5.1699 19,425
08/24/2012 5.16 5.1832 5.16 5.16 14,860
08/23/2012 5.19 5.19 5.16 5.18 11,813
08/22/2012 5.18 5.21 5.18 5.18 7,425
08/21/2012 5.18 5.24 5.18 5.21 17,605
08/20/2012 5.2 5.2 5.19 5.2 11,784
08/17/2012 5.2 5.24 5.2 5.22 6,005
08/16/2012 5.17 5.2 5.17 5.17 12,880
08/15/2012 5.18 5.18 5.14 5.14 10,649
08/14/2012 5.18 5.21 5.18 5.2 11,938
08/13/2012 5.2 5.21 5.14 5.18 35,010
08/10/2012 5.24 5.24 5.21 5.21 5,482
08/09/2012 5.2006 5.3 5.2006 5.26 45,156
08/08/2012 5.15 5.2001 5.15 5.2001 14,648
08/07/2012 5.17 5.2 5.15 5.17 34,419
08/06/2012 5.11 5.15 5.11 5.15 10,840
08/03/2012 5.1 5.1 5.04 5.05 23,977
08/02/2012 5.02 5.0389 5.01 5.0201 12,850
08/01/2012 5.06 5.06 5.04 5.043 3,250
07/31/2012 5.05 5.0548 5.03 5.05 41,214
07/30/2012 5.03 5.07 5.03 5.05 32,930
07/27/2012 5.01 5.031 5.01 5.02 40,930
07/26/2012 4.95 4.98 4.92 4.97 64,431
07/25/2012 4.84 4.93 4.84 4.9 55,307
07/24/2012 4.92 4.9389 4.91 4.93 17,815
07/23/2012 4.97 4.97 4.93 4.9301 22,691
07/20/2012 5.01 5.0549 5.01 5.04 41,082
07/19/2012 5.11 5.1201 5.1 5.1 16,784
07/18/2012 5.07 5.1116 5.05 5.08 30,171
07/17/2012 5.07 5.07 5.04 5.06 17,564
07/16/2012 5.09 5.106 5.08 5.0881 9,478
07/13/2012 5.06 5.1199 5.06 5.1 6,286
07/12/2012 5.09 5.09 5.07 5.07 10,287
07/11/2012 5.15 5.16 5.13 5.13 5,870
07/10/2012 5.18 5.18 5.15 5.16 17,759
07/09/2012 5.17 5.21 5.1699 5.2011 14,200
07/06/2012 5.17 5.23 5.17 5.22 13,316
07/05/2012 5.2 5.23 5.18 5.23 10,697
07/03/2012 5.21 5.25 5.21 5.25 26,951
07/02/2012 5.19 5.24 5.18 5.24 17,083
06/29/2012 5.16 5.2 5.16 5.18 50,552
06/28/2012 5.11 5.14 5.11 5.13 7,685
06/27/2012 5.09 5.09 4.86 5.07 12,699
06/26/2012 5.07 5.07 5.03 5.06 8,026
06/25/2012 5.01 5.03 5.01 5.01 6,362
06/22/2012 5.11 5.13 5.04 5.0581 69,069
06/21/2012 5.1357 5.1357 5.081 5.09 9,739
06/20/2012 5.13 5.15 5.11 5.15 14,250
06/19/2012 5.1 5.14 5.06 5.07 26,500
06/18/2012 5.07 5.082 5.07 5.08 1,609
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.