Quantcast

S&P/TOPIX 150 Index Historical Stock Prices

(ETF)
JPXN 
$58.74
*  
0.0597
0.1%
Get JPXN Alerts
*Delayed - data as of Mar. 19, 2019 13:36 ET  -  Find a broker to begin trading JPXN now


Community Rating:
View:    JPXN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
13:36 58.70 58.93 58.64 58.74 6,432
03/18/2019 58.5 58.6803 58.5 58.6803 968
03/15/2019 58.39 58.4939 58.27 58.4036 1,244
03/14/2019 57.68 57.82 57.68 57.7246 1,606
03/13/2019 58.08 58.4981 58.08 58.3821 4,008
03/12/2019 58.35 58.35 58.1949 58.1949 617
03/11/2019 57.51 58.09 57.51 58.0728 1,882
03/08/2019 57.0899 57.3789 57.08 57.3789 5,269
03/07/2019 58.07 58.07 57.4415 57.55 2,528
03/06/2019 58.29 58.29 58.26 58.2761 2,170
03/05/2019 58.67 58.73 58.4157 58.6153 3,672
03/04/2019 58.75 58.76 58.56 58.59 1,671
03/01/2019 58.69 58.709 58.5339 58.7059 1,771
02/28/2019 58.5559 58.5571 58.46 58.46 2,258
02/27/2019 59.09 59.1619 58.99 59.0909 3,063
02/26/2019 59.3 59.4799 59.27 59.34 1,356
02/25/2019 59.34 59.34 59.1148 59.1148 513
02/22/2019 58.93 58.93 58.77 58.79 3,157
02/21/2019 58.824 58.85 58.64 58.64 2,334
02/20/2019 58.88 58.97 58.75 58.75 3,340
02/19/2019 58.48 58.79 58.48 58.73 2,520
02/15/2019 58.33 58.59 58.23 58.59 1,581
02/14/2019 57.74 57.9457 57.74 57.82 2,239
02/13/2019 58.1394 58.1394 57.84 57.86 3,444
02/12/2019 57.68 57.9 57.68 57.78 1,645
02/11/2019 56.79 56.83 56.58 56.75 7,322
02/08/2019 56.47 56.5983 56.33 56.5983 3,602
02/07/2019 57.54 57.54 57.08 57.1955 1,509
02/06/2019 58.2495 58.2495 58.02 58.02 12,988
02/05/2019 58.5 58.5733 58.47 58.5185 32,543
02/04/2019 58.05 58.3114 58.01 58.2947 6,433
02/01/2019 58.29 58.33 58.01 58.0506 30,815
01/31/2019 58.1 58.35 58.1 58.33 5,035
01/30/2019 57.71 58.42 57.71 58.2 4,366
01/29/2019 57.7106 57.7106 57.4877 57.4877 452
01/28/2019 57.22 57.41 57.17 57.3989 23,893
01/25/2019 57.93 57.96 57.84 57.84 2,385
01/24/2019 57.1826 57.2183 57.08 57.2183 2,888
01/23/2019 57.33 57.33 56.601 56.815 8,358
01/22/2019 57.45 57.48 56.83 57.04 10,261
01/18/2019 58.04 58.16 57.84 58.16 5,251
01/17/2019 56.83 57.4092 56.83 57.3756 3,083
01/16/2019 57.36 57.4391 57.3341 57.4 1,088
01/15/2019 57.18 57.2647 56.93 57.17 29,560
01/14/2019 56.54 56.63 56.41 56.41 3,821
01/11/2019 56.56 56.6249 56.46 56.5463 8,150
01/10/2019 56.88 57.24 56.74 57.24 12,766
01/09/2019 56.92 57.11 56.88 57.0041 1,797
01/08/2019 56.9108 56.9108 56.55 56.72 8,180
01/07/2019 56.48 56.8886 56.29 56.5789 13,116
01/04/2019 55.36 56.45 55.36 56.45 5,973
01/03/2019 54.93 54.94 54.48 54.48 3,627
01/02/2019 53.97 54.92 53.97 54.87 24,301
12/31/2018 54.8 54.9 54.45 54.48 52,915
12/28/2018 54.63 54.87 54.3659 54.72 17,938
12/27/2018 53.85 54.64 53.2977 54.64 58,170
12/26/2018 53.37 53.94 52.77 53.56 39,067
12/24/2018 52.98 53.04 52.6 52.6361 8,399
12/21/2018 53.74 54.05 53.19 53.19 25,738
12/20/2018 55.05 55.25 54.5732 54.93 16,438
12/19/2018 56.0673 56.4049 55.2757 55.3613 8,112
12/18/2018 56.38 56.5187 55.8777 56.17 9,034
*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?

Smart Portfolio