Stockscreener 앱 받기
8.01
1.91%
0.15
시장 영업 전:
8.00
-0.010
-0.12%
Abrdn Japan Equity Fund Inc 주식 (JEQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $8.02 | $7.92 | $0.1001 | 69,035.0 | +1.91% |
| 2025-08-07 | $7.89 | $7.84 | $0.0534 | 46,481.0 | +1.03% |
| 2025-08-06 | $7.79 | $7.64 | $0.155 | 43,927.0 | +1.30% |
| 2025-08-05 | $7.70 | $7.63 | $0.07 | 229,405.0 | +0.39% |
| 2025-08-04 | $7.67 | $7.61 | $0.06 | 131,104.0 | +2.00% |
| 2025-08-01 | $7.51 | $7.46 | $0.0499 | 28,590.0 | -0.13% |
| 2025-07-31 | $7.56 | $7.50 | $0.06 | 27,558.0 | -0.13% |
| 2025-07-30 | $7.55 | $7.47 | $0.0793 | 39,078.0 | +0.94% |
| 2025-07-29 | $7.45 | $7.40 | $0.05 | 34,132.0 | +0.00% |
| 2025-07-28 | $7.57 | $7.43 | $0.135 | 59,816.0 | -1.97% |
| 2025-07-25 | $7.60 | $7.51 | $0.09 | 28,498.0 | +0.13% |
| 2025-07-24 | $7.71 | $7.57 | $0.136 | 239,854.0 | -1.43% |
| 2025-07-23 | $7.73 | $7.69 | $0.0384 | 8,334.0 | +4.71% |
| 2025-07-22 | $7.38 | $7.30 | $0.0796 | 134,847.0 | +0.46% |
| 2025-07-21 | $7.34 | $7.27 | $0.07 | 46,573.0 | +0.97% |
| 2025-07-18 | $7.28 | $7.22 | $0.055 | 38,059.0 | -0.14% |
| 2025-07-17 | $7.28 | $7.21 | $0.07 | 29,873.0 | +0.83% |
| 2025-07-16 | $7.20 | $7.16 | $0.04 | 82,510.0 | +0.00% |
| 2025-07-15 | $7.23 | $7.20 | $0.0303 | 6,207.0 | -0.69% |
| 2025-07-14 | $7.28 | $7.21 | $0.0625 | 56,892.0 | -0.14% |
Abrdn Japan Equity Fund Inc 주식 (JEQ) 연도별 가격 이력
이 심층 분석에서는 Abrdn Japan Equity Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JEQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Japan Equity Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Japan Equity Fund Inc 주식 (JEQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.02 | $7.46 | $0.56 | 617,577.0 | +6.66% |
| 2025-07 | $7.73 | $7.16 | $0.57 | 1,058,863.0 | -0.40% |
| 2025-06 | $7.87 | $6.94 | $0.9316 | 631,787.0 | +5.16% |
| 2025-05 | $7.21 | $6.73 | $0.4799 | 1,537,870.0 | +6.70% |
| 2025-04 | $6.76 | $5.65 | $1.11 | 3,215,300.0 | +3.36% |
| 2025-03 | $6.77 | $5.75 | $1.02 | 2,979,197.0 | +13.07% |
| 2025-02 | $6.05 | $5.67 | $0.3782 | 917,706.0 | -0.86% |
| 2025-01 | $5.89 | $5.59 | $0.2998 | 645,178.0 | +0.87% |
Abrdn Japan Equity Fund Inc 주식 (JEQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.05 | $5.58 | $0.4654 | 1,090,618.0 | -1.72% |
| 2024-11 | $5.99 | $5.65 | $0.34 | 406,399.0 | +0.34% |
| 2024-10 | $6.39 | $5.70 | $0.69 | 639,291.0 | -7.04% |
| 2024-09 | $6.30 | $5.88 | $0.42 | 840,218.0 | +0.66% |
| 2024-08 | $6.29 | $5.27 | $1.02 | 2,238,793.0 | +0.31% |
| 2024-07 | $6.23 | $5.79 | $0.44 | 1,066,482.0 | +5.45% |
| 2024-06 | $5.97 | $5.62 | $0.355 | 715,830.0 | -1.26% |
| 2024-05 | $6.14 | $5.80 | $0.34 | 716,059.0 | +1.45% |
| 2024-04 | $6.29 | $5.71 | $0.575 | 817,843.0 | -5.94% |
| 2024-03 | $6.39 | $6.02 | $0.37 | 648,735.0 | +2.47% |
| 2024-02 | $6.16 | $5.86 | $0.30 | 617,612.0 | +2.36% |
| 2024-01 | $5.98 | $5.63 | $0.35 | 609,453.0 | +3.48% |
Abrdn Japan Equity Fund Inc 주식 (JEQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $5.39 | $0.4299 | 669,884.0 | +5.32% |
| 2023-11 | $5.50 | $5.10 | $0.40 | 628,855.0 | +7.50% |
| 2023-10 | $5.43 | $4.99 | $0.4378 | 447,137.0 | -5.23% |
| 2023-09 | $5.85 | $5.32 | $0.5298 | 292,683.0 | -7.12% |
| 2023-08 | $6.07 | $5.46 | $0.61 | 472,789.0 | -4.95% |
| 2023-07 | $6.12 | $5.70 | $0.425 | 626,633.0 | -0.16% |
| 2023-06 | $6.29 | $5.65 | $0.64 | 677,457.0 | +8.98% |
| 2023-05 | $5.75 | $5.28 | $0.4704 | 1,080,289.0 | +4.31% |
| 2023-04 | $5.54 | $5.33 | $0.21 | 477,724.0 | -2.38% |
| 2023-03 | $5.63 | $5.25 | $0.38 | 420,148.0 | +4.79% |
| 2023-02 | $5.76 | $5.20 | $0.56 | 437,387.0 | -7.61% |
| 2023-01 | $5.74 | $5.22 | $0.5237 | 384,660.0 | +7.01% |
1.56%
0.26%
자본화:
|
볼륨(24시간):