Get the Stockscreener App
31.44
0.70%
0.2171
After Hours:
31.42
-0.0194
-0.06%
Matthews Japan Active Etf Stock (JPAN) Price History
The historical daily chart and data for Matthews Japan Active Etf stock (JPAN), show that the latest closing stock price as of February 06, 2025, is $31.44.
- Matthews Japan Active Etf all-time high stock price is $34.15, occurred on September 27, 2024.
- The lowest Matthews Japan Active Etf stock price recorded was $22.91 on October 26, 2023. Since then, Matthews Japan Active Etf's stock price has risen over 37.22% to $31.44 now.
- The 52-week high stock price for JPAN is $34.15, representing a 8.62% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for JPAN is $26.06, indicating a -17.11% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about JPAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $31.44 | $31.42 | $0.0194 | 103.0 | +0.70% |
| Feb 05, 2025 | $31.22 | $31.22 | $0.00 | 32.00 | +0.92% |
| Feb 04, 2025 | $30.94 | $30.87 | $0.0681 | 2,581.0 | +0.40% |
| Feb 03, 2025 | $30.89 | $30.63 | $0.2638 | 1,852.0 | -0.54% |
| Jan 31, 2025 | $30.98 | $30.98 | $0.00 | 14.00 | -0.75% |
| Jan 30, 2025 | $31.22 | $31.13 | $0.0884 | 786.0 | +1.33% |
| Jan 29, 2025 | $30.81 | $30.81 | $0.00 | 4.00 | +0.05% |
| Jan 28, 2025 | $30.79 | $30.79 | $0.00 | 7.00 | +0.50% |
| Jan 27, 2025 | $30.64 | $30.64 | $0.00 | 39.00 | -0.94% |
| Jan 24, 2025 | $31.00 | $30.91 | $0.09 | 1,898.0 | +0.68% |
| Jan 23, 2025 | $30.72 | $30.47 | $0.2506 | 219.0 | +1.18% |
| Jan 22, 2025 | $30.36 | $30.36 | $0.00 | 95.00 | -0.16% |
| Jan 21, 2025 | $30.45 | $30.26 | $0.19 | 1,514.0 | +1.79% |
| Jan 17, 2025 | $29.88 | $29.88 | $0.00 | 318.0 | +0.38% |
| Jan 16, 2025 | $29.76 | $29.76 | $0.00 | 50.00 | -0.68% |
| Jan 15, 2025 | $29.97 | $29.97 | $0.00 | 46.00 | +1.42% |
| Jan 14, 2025 | $29.55 | $29.55 | $0.00 | 242.0 | -0.37% |
| Jan 13, 2025 | $29.66 | $29.56 | $0.095 | 362.0 | +0.24% |
| Jan 10, 2025 | $29.58 | $29.58 | $0.00 | 206.0 | -2.35% |
| Jan 08, 2025 | $30.30 | $30.30 | $0.00 | 186.0 | -0.54% |
Matthews Japan Active Etf Stock (JPAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Japan Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JPAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Japan Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews Japan Active Etf Stock (JPAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $31.44 | $30.63 | $0.8132 | 4,671.0 | +1.47% |
| Jan, 2025 | $31.22 | $29.55 | $1.67 | 6,866.0 | +1.23% |
Matthews Japan Active Etf Stock (JPAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.50 | $30.10 | $2.40 | 10,364.0 | -2.99% |
| Nov, 2024 | $31.57 | $30.23 | $1.34 | 25,434.0 | +3.21% |
| Oct, 2024 | $32.31 | $29.79 | $2.52 | 14,916.0 | -4.96% |
| Sep, 2024 | $34.15 | $30.30 | $3.85 | 26,681.0 | +0.10% |
| Aug, 2024 | $32.24 | $26.06 | $6.18 | 38,553.0 | +2.94% |
| Jul, 2024 | $31.66 | $29.67 | $1.99 | 43,260.0 | +4.40% |
| Jun, 2024 | $30.24 | $29.00 | $1.24 | 23,268.0 | +0.84% |
| May, 2024 | $29.67 | $28.51 | $1.17 | 18,961.0 | +3.59% |
| Apr, 2024 | $30.31 | $27.97 | $2.34 | 49,421.0 | -6.26% |
| Mar, 2024 | $31.84 | $29.07 | $2.77 | 68,468.0 | +6.17% |
| Feb, 2024 | $28.92 | $27.21 | $1.71 | 21,455.0 | +6.41% |
| Jan, 2024 | $27.57 | $25.73 | $1.84 | 33,835.0 | +2.87% |
Matthews Japan Active Etf Stock (JPAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.39 | $25.13 | $1.26 | 5,778.0 | +3.60% |
| Nov, 2023 | $25.42 | $24.01 | $1.41 | 2,232.0 | +7.13% |
| Oct, 2023 | $24.34 | $22.91 | $1.43 | 9,865.0 | +0.00% |
0.14%
0.69%
Cap:
|
Volume (24h):