Abrdn Japan Equity Fund Inc (JEQ) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JEQ Historical Return
If you invested $1000 in Abrdn Japan Equity Fund Inc (JEQ) 10 years ago, it would be worth $2,146.67 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,437.5, while $1000 invested 1 year ago would be worth $1,242.28. This corresponds to total returns of 114.67%, 43.75%, 24.23%, respectively, with annualized returns of 7.93%, 7.52%, 24.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JEQ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 14, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0 |
| October 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
| October 10, 2025 | 8.22 | 8.05 | 8.05 | 8.22 | 7.97 | 97,211 |
| October 09, 2025 | 8.25 | 8.29 | 8.29 | 8.3 | 8.24 | 75,520 |
| October 08, 2025 | 8.27 | 8.18 | 8.18 | 8.27 | 8.17 | 36,916 |
| October 07, 2025 | 8.37 | 8.3 | 8.3 | 8.38 | 8.26 | 67,000 |
| October 06, 2025 | 8.23 | 8.34 | 8.34 | 8.37 | 8.23 | 88,625 |
| October 03, 2025 | 8.03 | 8.18 | 8.18 | 8.19 | 8.02 | 204,445 |
| October 02, 2025 | 8 | 7.97 | 7.97 | 8.01 | 7.97 | 94,106 |
| October 01, 2025 | 7.9 | 8.08 | 8.08 | 8.08 | 7.88 | 48,800 |
| September 30, 2025 | 7.81 | 7.88 | 7.88 | 7.9 | 7.81 | 215,703 |
| September 29, 2025 | 7.9 | 7.83 | 7.83 | 7.9 | 7.7 | 259,846 |
| September 26, 2025 | 8.3 | 8.38 | 7.69 | 8.45 | 8.3 | 141,722 |
| September 25, 2025 | 8.44 | 8.27 | 7.59 | 8.44 | 8.27 | 28,300 |
| September 24, 2025 | 8.68 | 8.38 | 7.69 | 8.68 | 8.31 | 71,264 |
| September 23, 2025 | 8.59 | 8.57 | 7.86 | 8.68 | 8.56 | 29,500 |
| September 22, 2025 | 8.63 | 8.71 | 7.99 | 8.72 | 8.63 | 9,925 |
| September 19, 2025 | 8.72 | 8.59 | 7.88 | 8.72 | 8.57 | 153,700 |
| September 18, 2025 | 8.85 | 8.76 | 8.04 | 8.88 | 8.65 | 24,906 |
| September 17, 2025 | 8.83 | 8.85 | 8.12 | 8.86 | 8.81 | 57,600 |
| September 16, 2025 | 8.8 | 8.82 | 8.09 | 8.85 | 8.78 | 80,719 |
| September 15, 2025 | 8.75 | 8.77 | 8.05 | 8.79 | 8.56 | 77,420 |
| September 12, 2025 | 8.75 | 8.76 | 8.04 | 8.78 | 8.67 | 31,700 |
| September 11, 2025 | 8.55 | 8.73 | 8.01 | 8.77 | 8.55 | 21,400 |
| September 10, 2025 | 8.47 | 8.5 | 7.8 | 8.51 | 8.47 | 9,900 |
| September 09, 2025 | 8.37 | 8.43 | 7.74 | 8.44 | 8.33 | 101,700 |
| September 08, 2025 | 8.31 | 8.37 | 7.68 | 8.4 | 8.31 | 22,820 |
| September 05, 2025 | 8.15 | 8.25 | 7.57 | 8.36 | 8.15 | 20,500 |
| September 04, 2025 | 8.07 | 8.06 | 7.4 | 8.07 | 8 | 45,440 |
| September 03, 2025 | 7.91 | 7.98 | 7.32 | 8.02 | 7.91 | 45,200 |
| September 02, 2025 | 7.96 | 7.98 | 7.32 | 8.03 | 7.82 | 38,900 |
| August 29, 2025 | 8.12 | 8.09 | 7.42 | 8.14 | 8.04 | 267,211 |
| August 28, 2025 | 8.13 | 8.2 | 7.52 | 8.21 | 8.08 | 73,900 |
| August 27, 2025 | 8.15 | 8.13 | 7.46 | 8.15 | 8.07 | 246,932 |
| August 26, 2025 | 8.12 | 8.11 | 7.44 | 8.14 | 8.07 | 14,241 |
| August 25, 2025 | 8.22 | 8.16 | 7.49 | 8.25 | 8.13 | 271,600 |
| August 22, 2025 | 8.09 | 8.19 | 7.52 | 8.24 | 8.01 | 99,022 |
| August 21, 2025 | 8.08 | 8.07 | 7.41 | 8.16 | 8.05 | 314,800 |
| August 20, 2025 | 8.11 | 8.11 | 7.44 | 8.14 | 8.07 | 127,027 |
| August 19, 2025 | 8.12 | 8.15 | 7.48 | 8.17 | 8.12 | 49,600 |
| August 18, 2025 | 8.13 | 8.15 | 7.48 | 8.17 | 8.12 | 53,049 |
| August 15, 2025 | 8.01 | 8.1 | 7.43 | 8.15 | 8.01 | 271,311 |
| August 14, 2025 | 8.09 | 7.95 | 7.3 | 8.09 | 7.95 | 321,525 |
| August 13, 2025 | 8.19 | 8.17 | 7.5 | 8.29 | 8.15 | 303,310 |
| August 12, 2025 | 8.1 | 8.12 | 7.45 | 8.18 | 8.04 | 442,700 |
| August 11, 2025 | 8.04 | 7.97 | 7.31 | 8.07 | 7.97 | 423,739 |
| August 08, 2025 | 7.94 | 8.01 | 7.35 | 8.02 | 7.92 | 69,035 |
| August 07, 2025 | 7.85 | 7.86 | 7.21 | 7.89 | 7.84 | 46,500 |
| August 06, 2025 | 7.64 | 7.78 | 7.14 | 7.8 | 7.64 | 43,927 |
| August 05, 2025 | 7.66 | 7.68 | 7.05 | 7.7 | 7.63 | 229,405 |
| August 04, 2025 | 7.65 | 7.65 | 7.02 | 7.67 | 7.61 | 131,104 |
| August 01, 2025 | 7.5 | 7.5 | 6.88 | 7.51 | 7.46 | 28,640 |
| July 31, 2025 | 7.55 | 7.51 | 6.89 | 7.56 | 7.5 | 27,600 |
| July 30, 2025 | 7.5 | 7.52 | 6.9 | 7.55 | 7.47 | 39,100 |
| July 29, 2025 | 7.41 | 7.45 | 6.84 | 7.45 | 7.4 | 34,132 |
| July 28, 2025 | 7.57 | 7.45 | 6.84 | 7.57 | 7.44 | 59,826 |
| July 25, 2025 | 7.51 | 7.6 | 6.97 | 7.6 | 7.51 | 28,500 |
| July 24, 2025 | 7.69 | 7.59 | 6.97 | 7.71 | 7.57 | 239,900 |
| July 23, 2025 | 7.57 | 7.7 | 7.07 | 7.73 | 7.57 | 190,800 |
| July 22, 2025 | 7.37 | 7.35 | 6.74 | 7.38 | 7.3 | 134,847 |
AD
