Abrdn Japan Equity Fund Inc ( JEQ) - Price History
Stock symbol JEQ is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for JEQ (Abrdn Japan Equity Fund Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.05 | $8.05 |
| October 2025 | $8.05 | $8.05 |
| September 2025 | $7.88 | $7.88 |
| August 2025 | $7.42 | $8.09 |
| July 2025 | $6.89 | $7.51 |
| June 2025 | $6.92 | $7.54 |
| May 2025 | $6.58 | $7.17 |
| April 2025 | $6.16 | $6.72 |
| March 2025 | $5.96 | $6.50 |
| February 2025 | $5.27 | $5.75 |
| January 2025 | $5.22 | $5.80 |
| December 2024 | $5.18 | $5.75 |
| November 2024 | $5.25 | $5.83 |
| October 2024 | $5.12 | $5.81 |
| September 2024 | $5.51 | $6.25 |
| August 2024 | $5.47 | $6.21 |
| July 2024 | $5.35 | $6.19 |
| June 2024 | $5.07 | $5.87 |
| May 2024 | $5.14 | $5.95 |
| April 2024 | $4.96 | $5.86 |
| March 2024 | $5.28 | $6.23 |
| February 2024 | $5.15 | $6.08 |
| January 2024 | $4.94 | $5.94 |
| December 2023 | $4.77 | $5.74 |
| November 2023 | $4.53 | $5.45 |
| October 2023 | $4.14 | $5.07 |
| September 2023 | $4.37 | $5.35 |
| August 2023 | $4.70 | $5.76 |
| July 2023 | $4.85 | $6.06 |
| June 2023 | $4.86 | $6.07 |
| May 2023 | $4.46 | $5.57 |
| April 2023 | $4.20 | $5.34 |
| March 2023 | $4.30 | $5.47 |
| February 2023 | $4.10 | $5.22 |
| January 2023 | $4.36 | $5.65 |
| December 2022 | $4.08 | $5.28 |
| November 2022 | $4.46 | $5.78 |
| October 2022 | $4.01 | $5.29 |
| September 2022 | $3.81 | $5.02 |
| August 2022 | $4.32 | $5.69 |
| July 2022 | $4.47 | $6 |
| June 2022 | $4.15 | $5.57 |
| May 2022 | $4.56 | $6.12 |
| April 2022 | $4.46 | $6.12 |
| March 2022 | $5.08 | $6.96 |
| February 2022 | $5.12 | $7.17 |
| January 2022 | $5.45 | $7.63 |
| December 2021 | $5.81 | $8.13 |
| November 2021 | $5.54 | $8.68 |
| October 2021 | $5.92 | $9.27 |
| September 2021 | $6.22 | $9.75 |
| August 2021 | $5.97 | $9.35 |
| July 2021 | $5.68 | $8.90 |
| June 2021 | $5.62 | $8.81 |
| May 2021 | $5.70 | $8.94 |
| April 2021 | $5.69 | $8.91 |
| March 2021 | $5.76 | $9.02 |
| February 2021 | $5.78 | $9.06 |
| January 2021 | $5.92 | $9.27 |
| December 2020 | $6.03 | $9.45 |
| November 2020 | $5.45 | $9.29 |
| October 2020 | $4.82 | $8.22 |
| September 2020 | $4.85 | $8.28 |
| August 2020 | $4.66 | $7.94 |
| July 2020 | $4.38 | $7.48 |
| June 2020 | $4.54 | $7.75 |
| May 2020 | $4.34 | $7.40 |
| April 2020 | $4 | $6.83 |
| March 2020 | $3.66 | $6.25 |
| February 2020 | $3.91 | $6.67 |
| January 2020 | $4.47 | $7.63 |
| December 2019 | $4.56 | $7.78 |
| November 2019 | $4.50 | $7.93 |
| October 2019 | $4.27 | $7.53 |
| September 2019 | $4.13 | $7.28 |
| August 2019 | $3.98 | $7.01 |
| July 2019 | $4.05 | $7.14 |
| June 2019 | $3.97 | $7 |
| May 2019 | $3.89 | $6.85 |
| April 2019 | $4.04 | $7.12 |
| March 2019 | $3.96 | $6.98 |
| February 2019 | $3.98 | $7.01 |
| January 2019 | $3.88 | $6.84 |
| December 2018 | $3.68 | $6.49 |
| November 2018 | $3.91 | $7.60 |
| October 2018 | $3.81 | $7.40 |
| September 2018 | $4.32 | $8.39 |
| August 2018 | $4.28 | $8.32 |
| July 2018 | $4.38 | $8.50 |
| June 2018 | $4.55 | $8.84 |
| May 2018 | $4.60 | $8.94 |
| April 2018 | $4.68 | $9.08 |
| March 2018 | $4.72 | $9.16 |
| February 2018 | $4.74 | $9.20 |
| January 2018 | $4.87 | $9.46 |
| December 2017 | $4.65 | $9.02 |
| November 2017 | $4.64 | $9.49 |
| October 2017 | $4.48 | $9.17 |
| September 2017 | $4.26 | $8.71 |
| August 2017 | $4.26 | $8.72 |
| July 2017 | $4.23 | $8.66 |
| June 2017 | $4.16 | $8.50 |
| May 2017 | $4.15 | $8.48 |
| April 2017 | $4 | $8.19 |
| March 2017 | $3.89 | $7.96 |
| February 2017 | $3.81 | $7.79 |
| January 2017 | $3.72 | $7.60 |
| December 2016 | $3.60 | $7.37 |
| November 2016 | $3.67 | $7.82 |
| October 2016 | $3.82 | $8.15 |
| September 2016 | $3.85 | $8.22 |
| August 2016 | $3.80 | $8.10 |
| July 2016 | $3.76 | $8.01 |
| June 2016 | $3.60 | $7.67 |
| May 2016 | $3.61 | $7.70 |
| April 2016 | $3.49 | $7.44 |
| March 2016 | $3.44 | $7.34 |
| February 2016 | $3.24 | $6.92 |
| January 2016 | $3.29 | $7.01 |
| December 2015 | $3.61 | $7.70 |
| November 2015 | $3.47 | $7.70 |
| October 2015 | $3.37 | $7.48 |
| September 2015 | $3.09 | $6.86 |
| August 2015 | $3.37 | $7.48 |
| July 2015 | $3.59 | $7.97 |
| June 2015 | $3.72 | $8.26 |
| May 2015 | $3.65 | $8.09 |
| April 2015 | $3.68 | $8.16 |
| March 2015 | $3.65 | $8.10 |
| February 2015 | $3.47 | $7.70 |
| January 2015 | $3.20 | $7.10 |
| December 2014 | $3.05 | $6.77 |
| November 2014 | $3.21 | $7.20 |
| October 2014 | $3.28 | $7.36 |
| September 2014 | $3.17 | $7.11 |
| August 2014 | $3.24 | $7.26 |
| July 2014 | $3.25 | $7.28 |
| June 2014 | $3.17 | $7.11 |
| May 2014 | $3.04 | $6.80 |
| April 2014 | $2.86 | $6.40 |
| March 2014 | $2.92 | $6.53 |
| February 2014 | $2.99 | $6.69 |
| January 2014 | $2.93 | $6.57 |
| December 2013 | $3.12 | $6.99 |
| November 2013 | $3.05 | $6.99 |
| October 2013 | $2.98 | $6.83 |
| September 2013 | $2.99 | $6.84 |
| August 2013 | $2.74 | $6.27 |
| July 2013 | $2.81 | $6.44 |
| June 2013 | $2.82 | $6.46 |
| May 2013 | $2.86 | $6.54 |
| April 2013 | $2.91 | $6.66 |
| March 2013 | $2.74 | $6.26 |
| February 2013 | $2.62 | $6 |
| January 2013 | $2.50 | $5.72 |
| December 2012 | $2.43 | $5.57 |
| November 2012 | $2.23 | $5.16 |
| October 2012 | $2.16 | $5.01 |
| September 2012 | $2.20 | $5.09 |
| August 2012 | $2.18 | $5.04 |
| July 2012 | $2.18 | $5.05 |
| June 2012 | $2.24 | $5.18 |
| May 2012 | $2.18 | $5.04 |
| April 2012 | $2.37 | $5.48 |
| March 2012 | $2.45 | $5.67 |
| February 2012 | $2.42 | $5.61 |
| January 2012 | $2.30 | $5.32 |
| December 2011 | $2.16 | $5 |
| November 2011 | $2.21 | $5.18 |
| October 2011 | $2.29 | $5.35 |
| September 2011 | $2.26 | $5.28 |
| August 2011 | $2.41 | $5.64 |
| July 2011 | $2.64 | $6.17 |
| June 2011 | $2.61 | $6.10 |
| May 2011 | $2.55 | $5.97 |
| April 2011 | $2.57 | $6.02 |
| March 2011 | $2.64 | $6.17 |
| February 2011 | $2.82 | $6.61 |
| January 2011 | $2.62 | $6.14 |
| December 2010 | $2.62 | $6.12 |
| November 2010 | $2.38 | $5.61 |
| October 2010 | $2.30 | $5.44 |
| September 2010 | $2.29 | $5.41 |
| August 2010 | $2.20 | $5.19 |
| July 2010 | $2.23 | $5.26 |
| June 2010 | $2.14 | $5.05 |
| May 2010 | $2.21 | $5.23 |
| April 2010 | $2.50 | $5.90 |
| March 2010 | $2.47 | $5.83 |
| February 2010 | $2.33 | $5.50 |
| January 2010 | $2.24 | $5.28 |
| December 2009 | $2.22 | $5.24 |
| November 2009 | $2.08 | $4.95 |
| October 2009 | $2.14 | $5.10 |
| September 2009 | $2.30 | $5.46 |
| August 2009 | $2.38 | $5.67 |
| July 2009 | $2.24 | $5.32 |
| June 2009 | $2.08 | $4.94 |
| May 2009 | $2.02 | $4.80 |
| April 2009 | $1.84 | $4.38 |
| March 2009 | $1.74 | $4.13 |
| February 2009 | $1.64 | $3.90 |
| January 2009 | $1.94 | $4.62 |
| December 2008 | $2.08 | $4.96 |
| November 2008 | $1.95 | $4.68 |
| October 2008 | $2.17 | $5.20 |
| September 2008 | $2.25 | $5.41 |
| August 2008 | $2.61 | $6.26 |
| July 2008 | $2.80 | $6.73 |
| June 2008 | $2.92 | $7 |
| May 2008 | $3.15 | $7.56 |
| April 2008 | $3.08 | $7.39 |
| March 2008 | $2.87 | $6.90 |
| February 2008 | $2.94 | $7.07 |
| January 2008 | $2.94 | $7.07 |
| December 2007 | $3.08 | $7.40 |
| November 2007 | $3.27 | $7.86 |
| October 2007 | $3.32 | $7.97 |
| September 2007 | $3.33 | $7.99 |
| August 2007 | $3.34 | $8.01 |
| July 2007 | $3.46 | $8.31 |
| June 2007 | $3.51 | $8.42 |
| May 2007 | $3.60 | $8.63 |
| April 2007 | $3.61 | $8.66 |
| March 2007 | $3.54 | $8.51 |
| February 2007 | $3.59 | $8.61 |
| January 2007 | $3.59 | $8.61 |
| December 2006 | $3.53 | $8.48 |
| November 2006 | $3.36 | $8.15 |
| October 2006 | $3.35 | $8.14 |
| September 2006 | $3.35 | $8.13 |
| August 2006 | $3.41 | $8.27 |
| July 2006 | $3.29 | $7.98 |
| June 2006 | $3.37 | $8.25 |
| May 2006 | $3.50 | $8.57 |
| April 2006 | $3.67 | $8.98 |
| March 2006 | $3.76 | $9.20 |
| February 2006 | $3.55 | $8.68 |
| January 2006 | $3.71 | $9.08 |
| December 2005 | $3.75 | $9.17 |
| November 2005 | $3.96 | $9.68 |
| October 2005 | $3.48 | $8.51 |
| September 2005 | $3.53 | $8.64 |
| August 2005 | $2.91 | $7.11 |
| July 2005 | $2.54 | $6.21 |
| June 2005 | $2.47 | $6.05 |
| May 2005 | $2.44 | $5.98 |
| April 2005 | $2.45 | $6 |
| March 2005 | $2.49 | $6.10 |
| February 2005 | $2.62 | $6.40 |
| January 2005 | $2.62 | $6.40 |
| December 2004 | $2.71 | $6.62 |
| November 2004 | $2.60 | $6.37 |
| October 2004 | $2.49 | $6.08 |
| September 2004 | $2.47 | $6.03 |
| August 2004 | $2.47 | $6.05 |
| July 2004 | $2.54 | $6.20 |
| June 2004 | $2.65 | $6.49 |
| May 2004 | $2.65 | $6.47 |
| April 2004 | $2.78 | $6.79 |
| March 2004 | $3.13 | $7.65 |
| February 2004 | $2.64 | $6.45 |
| January 2004 | $2.57 | $6.28 |
| December 2003 | $2.74 | $6.69 |
| November 2003 | $2.82 | $7.20 |
| October 2003 | $2.91 | $7.42 |
| September 2003 | $2.67 | $6.82 |
| August 2003 | $2.70 | $6.89 |
| July 2003 | $2.43 | $6.21 |
| June 2003 | $2.25 | $5.75 |
| May 2003 | $2.01 | $5.13 |
| April 2003 | $1.82 | $4.64 |
| March 2003 | $1.73 | $4.40 |
| February 2003 | $1.77 | $4.52 |
| January 2003 | $1.80 | $4.59 |
| December 2002 | $1.79 | $4.57 |
| November 2002 | $1.98 | $5.04 |
| October 2002 | $1.70 | $4.33 |
| September 2002 | $1.70 | $4.35 |
| August 2002 | $2 | $5.11 |
| July 2002 | $2.01 | $5.13 |
| June 2002 | $2.19 | $5.59 |
| May 2002 | $2.70 | $6.89 |
| April 2002 | $2.49 | $6.36 |
| March 2002 | $2.22 | $5.65 |
| February 2002 | $1.96 | $5.01 |
| January 2002 | $1.88 | $4.79 |
| December 2001 | $1.90 | $4.85 |
| November 2001 | $2.02 | $5.15 |
| October 2001 | $2.04 | $5.20 |
| September 2001 | $2.08 | $5.30 |
| August 2001 | $2.27 | $5.80 |
| July 2001 | $2.36 | $6.03 |
| June 2001 | $2.53 | $6.45 |
| May 2001 | $2.54 | $6.48 |
| April 2001 | $2.75 | $7.01 |
| March 2001 | $2.41 | $6.15 |
| February 2001 | $2.47 | $6.31 |
| January 2001 | $2.74 | $6.99 |
| December 2000 | $2.43 | $6.19 |
| November 2000 | $2.63 | $6.71 |
| October 2000 | $2.89 | $7.37 |
| September 2000 | $2.94 | $7.50 |
| August 2000 | $3.12 | $7.95 |
| July 2000 | $2.79 | $7.10 |
| June 2000 | $3.14 | $8.02 |
| May 2000 | $2.91 | $7.43 |
| April 2000 | $3.20 | $8.15 |
| March 2000 | $3.40 | $8.67 |
| February 2000 | $3.42 | $8.74 |
| January 2000 | $3.73 | $9.52 |
| December 1999 | $3.96 | $10.10 |
| November 1999 | $3.88 | $9.91 |
| October 1999 | $4.01 | $10.23 |
| September 1999 | $3.88 | $9.91 |
| August 1999 | $3.96 | $10.10 |
| July 1999 | $3.81 | $9.71 |
| June 1999 | $4.12 | $10.50 |
| May 1999 | $3.48 | $8.87 |
| April 1999 | $3.76 | $9.58 |
| March 1999 | $3.53 | $9 |
| February 1999 | $3.07 | $7.82 |
| January 1999 | $3.20 | $8.15 |
| December 1998 | $2.89 | $7.37 |
| November 1998 | $3.45 | $8.80 |
| October 1998 | $2.81 | $7.17 |
| September 1998 | $2.58 | $6.58 |
| August 1998 | $2.15 | $5.48 |
| July 1998 | $2.99 | $7.63 |
| June 1998 | $3.09 | $7.89 |
| May 1998 | $2.86 | $7.30 |
| April 1998 | $3.07 | $7.82 |
| March 1998 | $3.04 | $7.76 |
| February 1998 | $3.25 | $8.28 |
| January 1998 | $3.25 | $8.28 |
| December 1997 | $2.66 | $6.78 |
| November 1997 | $2.91 | $7.43 |
| October 1997 | $3.02 | $7.69 |
| September 1997 | $3.55 | $9.06 |
| August 1997 | $3.73 | $9.52 |
| July 1997 | $3.99 | $10.17 |
| June 1997 | $4.24 | $10.82 |
| May 1997 | $4.19 | $10.69 |
| April 1997 | $3.94 | $10.04 |
| March 1997 | $3.73 | $9.52 |
| February 1997 | $4.14 | $10.56 |
| January 1997 | $3.83 | $9.78 |
| December 1996 | $3.88 | $9.91 |
| November 1996 | $4.41 | $12 |
| October 1996 | $3.98 | $10.82 |
| September 1996 | $4.32 | $11.73 |
| August 1996 | $4.17 | $11.34 |
| July 1996 | $4.17 | $11.34 |
| June 1996 | $4.84 | $13.17 |
| May 1996 | $4.99 | $13.56 |
| April 1996 | $5.23 | $14.21 |
| March 1996 | $4.94 | $13.43 |
| February 1996 | $5.08 | $13.82 |
| January 1996 | $5.32 | $14.47 |
| December 1995 | $5.13 | $13.95 |
| November 1995 | $4.45 | $12.12 |
| October 1995 | $4.93 | $13.43 |
| September 1995 | $5.41 | $14.73 |
| August 1995 | $5.74 | $15.64 |
| July 1995 | $5.41 | $14.73 |
| June 1995 | $4.83 | $13.17 |
| May 1995 | $4.88 | $13.30 |
| April 1995 | $5.12 | $13.95 |
| March 1995 | $5.07 | $13.82 |
| February 1995 | $4.79 | $13.04 |
| January 1995 | $4.98 | $13.56 |
| December 1994 | $5.12 | $13.95 |
| November 1994 | $5.45 | $14.86 |
| October 1994 | $5.73 | $15.64 |
| September 1994 | $5.88 | $16.04 |
| August 1994 | $5.92 | $16.17 |
| July 1994 | $6.26 | $17.08 |
| June 1994 | $6.07 | $16.56 |
| May 1994 | $6.16 | $16.82 |
| April 1994 | $6.16 | $16.82 |
| March 1994 | $5.68 | $15.52 |
| February 1994 | $6.40 | $17.47 |
| January 1994 | $6.83 | $18.64 |
| December 1993 | $5.73 | $15.64 |
| November 1993 | $4.26 | $12.65 |
| October 1993 | $4.79 | $14.21 |
| September 1993 | $5.18 | $15.38 |
| August 1993 | $5.36 | $15.91 |
| July 1993 | $5.01 | $14.86 |
| June 1993 | $4.70 | $13.95 |
| May 1993 | $5.14 | $15.25 |
| April 1993 | $4.74 | $14.08 |
| March 1993 | $3.91 | $11.60 |
| February 1993 | $3.16 | $9.39 |
| January 1993 | $3.12 | $9.26 |
| December 1992 | $3.03 | $9 |
| November 1992 | $3.12 | $9.26 |
| October 1992 | $3.34 | $9.91 |
| September 1992 | $3.42 | $10.17 |
| August 1992 | $3.56 | $10.56 |
JEQ
Price: $8.05
52 week price:
Dividend Yield: 11.28%
5-year range yield:
Forward Dividend Yield: 5.47%
Payout Ratio: 53.33%
Dividend Per Share: 0.44 USD
Earnings Per Share: 0.73 USD
P/E Ratio: 11.21
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: Singapore
Volume: 44143
Market Capitalization: 115.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 19.04%
DGR5: 12.96%
DGR10: 30.00%