Aberdeen Japan Equity Fund, Inc. Historical Stock Prices

JEQ 
$8.22
*  
0.06
0.72%
Get JEQ Alerts
*Delayed - data as of May 22, 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 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.23  8.25  8.17  8.22 4,302
05/22/2015 8.25 8.25 8.17 8.22 4,302
05/21/2015 8.21 8.2899 8.21 8.28 5,585
05/20/2015 8.16 8.24 8.11 8.22 35,409
05/19/2015 8.28 8.28 8.15 8.2 33,392
05/18/2015 8.25 8.28 8.2332 8.24 20,340
05/15/2015 8.171 8.18 8.17 8.171 4,444
05/14/2015 8.21 8.329 8.15 8.15 12,359
05/13/2015 8.22 8.2413 8.1735 8.2399 12,622
05/12/2015 8.2 8.23 8.15 8.18 16,405
05/11/2015 8.12 8.22 8.07 8.22 18,687
05/08/2015 8.19 8.2398 8.1496 8.18 11,954
05/07/2015 8.05 8.09 8.05 8.0601 15,114
05/06/2015 8.06 8.13 8.05 8.09 11,563
05/05/2015 8.2 8.2 8.1 8.17 10,397
05/04/2015 8.21 8.29 8.18 8.25 11,794
05/01/2015 8.15 8.21 8.01 8.21 53,548
04/30/2015 8.24 8.34 8.15 8.16 17,967
04/29/2015 8.34 8.3526 8.2899 8.34 13,673
04/28/2015 8.301 8.374 8.29 8.37 29,295
04/27/2015 8.44 8.45 8.38 8.41 28,497
04/24/2015 8.38 8.4 8.37 8.4 9,063
04/23/2015 8.33 8.41 8.33 8.41 4,809
04/22/2015 8.34 8.42 8.33 8.38 33,298
04/21/2015 8.31 8.32 8.29 8.31 22,797
04/20/2015 8.19 8.24 8.168 8.18 13,103
04/17/2015 8.25 8.298 8.18 8.24 14,100
04/16/2015 8.4 8.4 8.3 8.33 13,965
04/15/2015 8.3279 8.57 8.3279 8.45 24,920
04/14/2015 8.56 8.57 8.42 8.43 10,692
04/13/2015 8.48 8.48 8.35 8.37 19,806
04/10/2015 8.48 8.48 8.38 8.4 30,043
04/09/2015 8.37 8.43 8.34 8.35 26,619
04/08/2015 8.36 8.435 8.34 8.41 16,374
04/07/2015 8.27 8.36 8.27 8.35 20,791
04/06/2015 8.19 8.2616 8.18 8.24 8,759
04/02/2015 8.11 8.1717 8.11 8.1717 8,998
04/01/2015 8.08 8.08 8 8.06 20,929
03/31/2015 8.02 8.13 7.9993 8.1 23,317
03/30/2015 8.11 8.28 8.11 8.11 29,086
03/27/2015 8.11 8.1199 8.045 8.11 3,530
03/26/2015 8.21 8.21 8.12 8.12 12,949
03/25/2015 8.24 8.2694 8.19 8.24 12,049
03/24/2015 8.29 8.34 8.24 8.24 22,550
03/23/2015 8.24 8.34 8.23 8.29 64,550
03/20/2015 8.11 8.15 8.09 8.15 31,467
03/19/2015 8.08 8.0905 8.05 8.08 21,194
03/18/2015 8.02 8.1252 8.016 8.1252 17,454
03/17/2015 7.99 8.04 7.95 8.0151 38,042
03/16/2015 7.94 7.99 7.92 7.96 41,784
03/13/2015 7.85 7.92 7.85 7.9 31,436
03/12/2015 7.75 7.8499 7.75 7.84 43,886
03/11/2015 7.71 7.71 7.66 7.66 10,396
03/10/2015 7.73 7.73 7.63 7.68 34,672
03/09/2015 7.75 7.77 7.721 7.77 20,648
03/06/2015 7.7704 7.79 7.7401 7.75 30,018
03/05/2015 7.79 7.8 7.71 7.75 21,614
03/04/2015 7.72 7.76 7.69 7.76 26,237
03/03/2015 7.67 7.75 7.67 7.75 69,138
03/02/2015 7.72 7.76 7.7 7.75 24,065
02/27/2015 7.7 7.7118 7.7 7.7 46,597
02/26/2015 7.72 7.72 7.68 7.7 30,744
02/25/2015 7.61 7.67 7.61 7.67 22,992
02/24/2015 7.56 7.64 7.55 7.64 18,273
02/23/2015 7.52 7.58 7.52 7.558 21,408
02/20/2015 7.59 7.59 7.53 7.5777 7,875
02/19/2015 7.5 7.5499 7.46 7.51 46,988
02/18/2015 7.44 7.48 7.44 7.45 27,210
02/17/2015 7.34 7.37 7.331 7.37 7,855
02/13/2015 7.43 7.43 7.31 7.33 28,131
02/12/2015 7.21 7.25 7.21 7.25 23,862
02/11/2015 7.18 7.2 7.15 7.1968 8,561
02/10/2015 7.19 7.19 7.15 7.15 18,741
02/09/2015 7.2 7.2 7.1701 7.2 10,388
02/06/2015 7.2 7.24 7.17 7.2 22,735
02/05/2015 7.19 7.26 7.19 7.26 13,704
02/04/2015 7.23 7.25 7.2099 7.25 17,988
02/03/2015 7.13 7.201 7.13 7.1899 34,930
02/02/2015 7.17 7.2 7.15 7.17 25,259
01/30/2015 7.14 7.21 7.07 7.098 56,492
01/29/2015 7.15 7.1916 7.1297 7.19 10,323
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?