EWJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 68.71 | 69.46 | 68.01 | 68.64 | -0.57 | -0.82% | 5,098,789 |
| Mar 3, 2025 | 69.88 | 70.11 | 69.05 | 69.21 | 0.74 | 1.08% | 5,563,126 |
| Feb 28, 2025 | 68.11 | 68.55 | 67.96 | 68.47 | -0.53 | -0.77% | 6,836,500 |
| Feb 27, 2025 | 69.81 | 69.90 | 68.98 | 69.00 | -0.51 | -0.73% | 4,446,755 |
| Feb 26, 2025 | 69.55 | 70.05 | 69.46 | 69.51 | 0.04 | 0.06% | 2,597,333 |
| Feb 25, 2025 | 69.79 | 69.81 | 69.16 | 69.47 | 0.69 | 1.00% | 3,972,327 |
| Feb 24, 2025 | 69.00 | 69.16 | 68.62 | 68.78 | -0.31 | -0.45% | 3,263,426 |
| Feb 21, 2025 | 69.60 | 69.63 | 68.98 | 69.09 | -0.62 | -0.89% | 2,675,624 |
| Feb 20, 2025 | 69.79 | 69.89 | 69.49 | 69.71 | 0.09 | 0.13% | 3,018,237 |
| Feb 19, 2025 | 69.46 | 69.68 | 69.33 | 69.62 | -0.48 | -0.68% | 3,409,422 |
| Feb 18, 2025 | 69.95 | 70.12 | 69.88 | 70.10 | 0.73 | 1.05% | 2,859,684 |
| Feb 14, 2025 | 69.44 | 69.54 | 69.19 | 69.37 | 0.11 | 0.16% | 2,238,030 |
| Feb 13, 2025 | 68.64 | 69.26 | 68.64 | 69.26 | 1.24 | 1.82% | 3,080,400 |
| Feb 12, 2025 | 67.56 | 68.08 | 67.45 | 68.02 | -0.72 | -1.05% | 3,842,951 |
| Feb 11, 2025 | 68.42 | 68.87 | 68.40 | 68.74 | -0.01 | -0.01% | 2,063,700 |
| Feb 10, 2025 | 68.84 | 68.86 | 68.62 | 68.75 | 0.27 | 0.39% | 2,548,019 |
| Feb 7, 2025 | 69.10 | 69.25 | 68.31 | 68.48 | -0.92 | -1.33% | 7,605,600 |
| Feb 6, 2025 | 69.28 | 69.52 | 69.21 | 69.40 | 0.28 | 0.41% | 3,382,848 |
| Feb 5, 2025 | 68.68 | 69.14 | 68.53 | 69.12 | 0.85 | 1.25% | 4,840,200 |
| Feb 4, 2025 | 67.66 | 68.31 | 67.65 | 68.27 | 0.61 | 0.90% | 2,502,500 |
| Feb 3, 2025 | 67.49 | 68.11 | 67.26 | 67.66 | -0.65 | -0.95% | 5,195,548 |
| Jan 31, 2025 | 68.98 | 69.19 | 68.27 | 68.31 | -0.81 | -1.17% | 5,203,258 |
| Jan 30, 2025 | 68.96 | 69.36 | 68.86 | 69.12 | 1.02 | 1.50% | 2,437,075 |
| Jan 29, 2025 | 68.24 | 68.36 | 67.95 | 68.10 | -0.21 | -0.31% | 7,954,008 |
| Jan 28, 2025 | 68.16 | 68.31 | 67.91 | 68.31 | 0.57 | 0.84% | 2,162,600 |
| Jan 27, 2025 | 67.71 | 67.89 | 67.60 | 67.74 | -0.74 | -1.08% | 3,199,646 |
| Jan 24, 2025 | 68.00 | 68.66 | 67.97 | 68.48 | 0.66 | 0.97% | 2,731,600 |
| Jan 23, 2025 | 67.33 | 67.83 | 67.31 | 67.82 | 0.57 | 0.85% | 2,686,848 |
| Jan 22, 2025 | 67.47 | 67.48 | 67.22 | 67.25 | -0.08 | -0.12% | 2,769,597 |
| Jan 21, 2025 | 67.09 | 67.33 | 66.86 | 67.33 | 1.15 | 1.74% | 4,044,717 |
| Jan 17, 2025 | 66.08 | 66.33 | 65.95 | 66.18 | 0.33 | 0.50% | 2,116,626 |
| Jan 16, 2025 | 65.98 | 66.09 | 65.75 | 65.85 | -0.42 | -0.63% | 4,016,400 |
| Jan 15, 2025 | 66.29 | 66.31 | 65.88 | 66.27 | 0.98 | 1.50% | 3,968,345 |
| Jan 14, 2025 | 65.19 | 65.45 | 64.97 | 65.29 | -0.13 | -0.20% | 3,784,782 |
| Jan 13, 2025 | 64.69 | 65.44 | 64.69 | 65.42 | 0.18 | 0.28% | 4,544,636 |
| Jan 10, 2025 | 65.67 | 65.78 | 65.15 | 65.24 | -1.86 | -2.77% | 3,805,183 |
| Jan 8, 2025 | 66.83 | 67.15 | 66.67 | 67.10 | -0.17 | -0.25% | 3,607,320 |
| Jan 7, 2025 | 67.88 | 67.94 | 67.18 | 67.27 | -0.16 | -0.24% | 4,052,347 |
| Jan 6, 2025 | 67.43 | 67.87 | 67.34 | 67.43 | 0.15 | 0.22% | 5,238,700 |
| Jan 3, 2025 | 66.83 | 67.39 | 66.81 | 67.28 | 0.27 | 0.40% | 3,699,950 |
| Jan 2, 2025 | 67.18 | 67.46 | 66.81 | 67.01 | -0.09 | -0.13% | 4,486,345 |
| Dec 31, 2024 | 67.02 | 67.49 | 66.99 | 67.10 | -0.06 | -0.09% | 2,759,000 |
| Dec 30, 2024 | 67.11 | 67.40 | 66.91 | 67.16 | -0.57 | -0.84% | 3,564,864 |
| Dec 27, 2024 | 67.84 | 67.94 | 67.45 | 67.73 | 0.51 | 0.76% | 4,033,500 |
| Dec 26, 2024 | 67.04 | 67.31 | 66.93 | 67.22 | 0.77 | 1.16% | 2,345,093 |
| Dec 24, 2024 | 66.44 | 66.53 | 66.31 | 66.45 | -0.04 | -0.06% | 1,630,500 |
| Dec 23, 2024 | 66.12 | 66.55 | 65.84 | 66.49 | 0.28 | 0.42% | 5,074,039 |
| Dec 20, 2024 | 65.73 | 66.84 | 65.72 | 66.21 | -0.18 | -0.27% | 5,425,542 |
| Dec 19, 2024 | 66.82 | 66.90 | 66.12 | 66.39 | 0.21 | 0.32% | 4,716,040 |
| Dec 18, 2024 | 67.89 | 68.00 | 66.15 | 66.18 | -1.70 | -2.50% | 4,300,800 |