Matthews Japan Active ETF

JPAN
🏛️ usa →
36.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.02 36.08 36.02 36.08 0.0M
2025-09-25 36.09 36.10 36.09 36.10 0.0M
2025-09-24 36.22 36.22 36.22 36.22 0.0M
2025-09-23 36.55 36.55 36.45 36.45 0.0M
2025-09-22 36.38 36.49 36.38 36.49 0.0M
2025-09-19 36.29 36.29 36.27 36.27 0.0M
2025-09-18 36.68 36.68 36.68 36.68 0.0M
2025-09-17 36.49 36.49 36.42 36.42 0.0M
2025-09-16 36.60 36.62 36.60 36.62 0.0M
2025-09-15 36.55 36.67 36.55 36.67 0.0M
2025-09-12 36.41 36.41 36.41 36.41 0.0M
2025-09-11 36.57 36.57 36.55 36.55 0.0M
2025-09-10 36.17 36.17 36.17 36.17 0.0M
2025-09-09 35.95 35.95 35.95 35.95 0.0M
2025-09-08 36.20 36.41 36.20 36.41 0.0M
2025-09-05 35.58 35.58 35.58 35.58 0.0M
2025-09-04 35.36 35.44 35.36 35.44 0.0M
2025-09-03 35.20 35.20 35.20 35.20 0.0M
2025-09-02 35.12 35.38 35.12 35.38 0.0M
2025-08-29 35.49 35.49 35.49 35.49 0.0M
2025-08-28 35.84 35.95 35.84 35.94 0.0M
2025-08-27 35.59 35.66 35.59 35.64 0.0M
2025-08-26 35.70 35.79 35.70 35.79 0.0M
2025-08-25 35.83 35.83 35.83 35.83 0.0M
2025-08-22 36.20 36.20 36.20 36.20 0.0M
2025-08-21 35.72 35.72 35.63 35.63 0.0M
2025-08-20 36.04 36.04 36.04 36.04 0.0M
2025-08-19 36.25 36.25 36.25 36.25 0.0M
2025-08-18 36.38 36.38 36.38 36.38 0.0M
2025-08-15 36.25 36.32 36.25 36.29 0.0M
2025-08-14 35.68 35.68 35.68 35.68 0.0M
2025-08-13 35.87 35.87 35.84 35.84 0.0M
2025-08-12 35.66 35.68 35.66 35.68 0.0M
2025-08-11 35.25 35.28 35.17 35.17 0.0M
2025-08-08 35.19 35.20 35.17 35.17 0.0M
2025-08-07 34.74 34.74 34.74 34.74 0.0M
2025-08-06 34.41 34.41 34.41 34.41 0.0M
2025-08-05 34.01 34.01 34.01 34.01 0.0M
2025-08-04 34.15 34.15 34.15 34.15 0.0M
2025-08-01 33.65 33.65 33.65 33.65 0.0M
2025-07-31 33.54 33.54 33.54 33.54 0.0M
2025-07-30 33.82 33.82 33.82 33.82 0.0M
2025-07-29 33.70 33.70 33.67 33.67 0.0M
2025-07-28 33.75 33.75 33.75 33.75 0.0M
2025-07-25 34.37 34.42 34.37 34.42 0.0M
2025-07-24 34.85 34.92 34.82 34.82 0.0M
2025-07-23 34.81 34.81 34.81 34.81 0.0M
2025-07-22 33.51 33.56 33.47 33.52 0.0M
2025-07-21 33.27 33.53 33.27 33.41 0.0M
2025-07-18 33.12 33.13 33.04 33.04 0.0M
2025-07-17 33.21 33.33 33.21 33.33 0.0M
2025-07-16 32.82 33.05 32.82 33.05 0.0M
2025-07-15 32.91 32.91 32.91 32.91 0.0M
2025-07-14 33.19 33.19 33.19 33.19 0.0M
2025-07-11 33.18 33.18 33.18 33.18 0.0M
2025-07-10 33.60 33.60 33.60 33.60 0.0M
2025-07-09 33.74 33.83 33.74 33.83 0.0M
2025-07-08 33.79 33.84 33.79 33.84 0.0M
2025-07-07 33.65 33.65 33.65 33.65 0.0M
2025-07-03 34.21 34.22 34.20 34.22 0.0M
2025-07-02 34.30 34.47 34.28 34.44 0.0M
2025-07-01 34.58 34.58 34.50 34.50 0.0M
2025-06-30 34.65 34.69 34.65 34.69 0.0M
2025-06-27 34.86 34.93 34.84 34.85 0.0M
2025-06-26 34.08 34.27 34.08 34.27 0.0M
2025-06-25 33.65 33.65 33.57 33.62 0.0M
2025-06-24 33.49 33.64 33.49 33.64 0.0M
2025-06-23 33.31 33.31 33.31 33.31 0.0M
2025-06-20 33.19 33.19 33.19 33.19 0.0M
2025-06-18 33.81 33.84 33.73 33.73 0.0M
2025-06-17 33.54 33.61 33.41 33.41 0.0M
2025-06-16 33.81 33.81 33.81 33.81 0.0M
2025-06-13 33.73 33.73 33.73 33.73 0.0M
2025-06-12 34.11 34.11 34.11 34.11 0.0M
2025-06-11 34.05 34.05 33.89 33.89 0.0M
2025-06-10 33.96 33.96 33.96 33.96 0.0M
2025-06-09 34.01 34.01 34.01 34.01 0.0M
2025-06-06 33.97 33.97 33.93 33.93 0.0M
2025-06-05 33.75 33.75 33.75 33.75 0.0M
2025-06-04 34.04 34.04 34.04 34.04 0.0M
2025-06-03 33.98 33.98 33.92 33.94 0.0M
2025-06-02 34.16 34.44 34.16 34.44 0.0M
2025-05-30 33.71 33.86 33.66 33.86 0.0M
2025-05-29 33.86 33.86 33.86 33.86 0.0M
2025-05-28 33.65 33.65 33.62 33.62 0.0M
2025-05-27 34.08 34.19 34.08 34.19 0.0M
2025-05-23 33.08 33.28 33.08 33.28 0.0M
2025-05-22 32.96 32.96 32.92 32.92 0.0M
2025-05-21 33.13 33.13 32.85 32.85 0.0M
2025-05-20 33.16 33.18 33.12 33.18 0.0M
2025-05-19 32.75 32.95 32.75 32.95 0.0M
2025-05-16 32.67 32.85 32.67 32.85 0.0M
2025-05-15 32.64 32.75 32.62 32.75 0.0M
2025-05-14 32.40 32.40 32.32 32.32 0.0M
2025-05-13 32.60 32.77 32.60 32.77 0.0M
2025-05-12 32.92 32.94 32.91 32.94 0.0M
2025-05-09 32.68 32.68 32.68 32.68 0.0M
2025-05-08 32.75 32.75 32.70 32.70 0.0M
2025-05-07 32.51 32.65 32.51 32.55 0.0M
2025-05-06 32.60 32.60 32.60 32.60 0.0M
2025-05-05 32.51 32.59 32.49 32.56 0.0M
2025-05-02 32.17 32.30 32.17 32.30 0.0M
2025-05-01 32.17 32.17 32.17 32.17 0.0M
2025-04-30 31.92 32.22 31.79 32.22 0.0M
2025-04-29 32.44 32.49 32.39 32.46 0.0M
2025-04-28 32.05 32.43 32.00 32.42 0.0M
2025-04-25 31.56 31.79 31.56 31.79 0.0M
2025-04-24 31.35 31.52 31.35 31.52 0.0M
2025-04-23 31.36 31.45 31.23 31.23 0.0M
2025-04-22 31.21 31.21 31.11 31.11 0.0M
2025-04-21 30.55 30.56 30.55 30.56 0.0M
2025-04-17 30.60 30.70 30.53 30.53 0.0M
2025-04-16 30.07 30.07 29.78 29.82 0.0M
2025-04-15 30.10 30.10 30.01 30.01 0.0M
2025-04-14 29.68 29.96 29.67 29.82 0.0M
2025-04-11 29.00 29.41 28.85 29.41 0.0M
2025-04-10 28.93 28.93 28.59 28.62 0.0M
2025-04-09 27.57 29.37 27.57 29.37 0.0M
2025-04-08 28.65 28.65 27.44 27.46 0.0M
2025-04-07 27.98 27.98 27.29 27.42 0.0M
2025-04-04 25.97 28.18 25.97 27.48 0.0M
2025-04-03 29.49 29.49 29.21 29.23 0.0M
2025-04-02 30.25 30.53 30.23 30.53 0.0M
2025-04-01 30.33 30.51 30.30 30.51 0.0M
2025-03-31 30.48 30.67 30.41 30.67 0.0M
2025-03-28 30.94 30.94 30.85 30.85 0.0M
2025-03-27 31.47 31.47 31.43 31.43 0.0M
2025-03-26 31.60 31.60 31.48 31.48 0.0M
2025-03-25 31.89 31.89 31.89 31.89 0.0M
2025-03-24 31.67 31.73 31.66 31.70 0.0M
2025-03-21 31.61 31.72 31.61 31.72 0.0M
2025-03-20 31.47 31.67 31.47 31.67 0.0M
2025-03-19 31.57 31.80 31.57 31.80 0.0M
2025-03-18 31.29 31.46 31.29 31.46 0.0M
2025-03-17 31.48 31.49 31.42 31.49 0.0M
2025-03-14 30.98 31.20 30.98 31.20 0.0M
2025-03-13 30.81 30.81 30.69 30.73 0.0M
2025-03-12 30.63 30.85 30.63 30.82 0.0M
2025-03-11 30.19 30.19 30.06 30.09 0.0M
2025-03-10 30.60 30.60 30.30 30.38 0.0M
2025-03-07 31.11 31.27 31.11 31.27 0.0M
2025-03-06 31.59 31.60 31.28 31.28 0.0M
2025-03-05 31.19 31.46 31.19 31.46 0.0M
2025-03-04 30.83 30.86 30.76 30.86 0.0M
2025-03-03 31.34 31.34 31.06 31.06 0.0M
2025-02-28 30.51 30.67 30.46 30.67 0.0M
2025-02-27 31.22 31.24 30.75 30.75 0.0M
2025-02-26 31.12 31.14 31.05 31.05 0.0M
2025-02-25 31.03 31.10 31.03 31.10 0.0M
2025-02-24 31.14 31.18 31.00 31.08 0.0M
2025-02-21 31.36 31.39 31.17 31.17 0.0M
2025-02-20 31.57 31.57 31.46 31.48 0.0M
2025-02-19 31.44 31.54 31.44 31.54 0.0M
2025-02-18 31.55 31.72 31.55 31.72 0.0M
2025-02-14 31.34 31.38 31.34 31.36 0.0M
2025-02-13 31.17 31.17 31.17 31.17 0.0M
2025-02-12 30.52 30.65 30.52 30.65 0.0M
2025-02-11 31.01 31.01 31.01 31.01 0.0M
2025-02-10 30.99 30.99 30.99 30.99 0.0M
2025-02-07 31.02 31.02 31.02 31.02 0.0M
2025-02-06 31.42 31.44 31.42 31.44 0.0M
2025-02-05 31.22 31.22 31.22 31.22 0.0M
2025-02-04 30.88 30.94 30.87 30.94 0.0M
2025-02-03 30.63 30.89 30.63 30.82 0.0M
2025-01-31 30.98 30.98 30.98 30.98 0.0M
2025-01-30 31.17 31.22 31.13 31.22 0.0M
2025-01-29 30.81 30.81 30.81 30.81 0.0M
2025-01-28 30.79 30.79 30.79 30.79 0.0M
2025-01-27 30.64 30.64 30.64 30.64 0.0M
2025-01-24 30.93 31.00 30.91 30.93 0.0M
2025-01-23 30.47 30.72 30.47 30.72 0.0M
2025-01-22 30.36 30.36 30.36 30.36 0.0M
2025-01-21 30.26 30.45 30.26 30.41 0.0M
2025-01-17 29.88 29.88 29.88 29.88 0.0M
2025-01-16 29.76 29.76 29.76 29.76 0.0M
2025-01-15 29.97 29.97 29.97 29.97 0.0M
2025-01-14 29.55 29.55 29.55 29.55 0.0M
2025-01-13 29.56 29.66 29.56 29.66 0.0M
2025-01-10 29.58 29.58 29.58 29.58 0.0M
2025-01-08 30.30 30.30 30.30 30.30 0.0M
2025-01-07 30.55 30.55 30.46 30.46 0.0M
2025-01-06 30.58 30.58 30.56 30.57 0.0M
2025-01-03 30.64 30.64 30.64 30.64 0.0M
2025-01-02 30.54 30.55 30.54 30.55 0.0M