iShares JPX-Nikkei 400 ETF - Price History
Monthly price history for JPXN (iShares JPX-Nikkei 400 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $73.09 | $73.09 |
| April 2024 | $71.24 | $71.24 |
| March 2024 | $74.98 | $74.98 |
| February 2024 | $72.61 | $72.61 |
| January 2024 | $69.71 | $69.71 |
| December 2023 | $67.99 | $67.99 |
| November 2023 | $65.30 | $66.58 |
| October 2023 | $61.33 | $62.53 |
| September 2023 | $62.79 | $64.02 |
| August 2023 | $64.52 | $65.79 |
| July 2023 | $66.40 | $67.70 |
| June 2023 | $64.73 | $66 |
| May 2023 | $61.79 | $63.43 |
| April 2023 | $61.18 | $62.81 |
| March 2023 | $61.06 | $62.68 |
| February 2023 | $58.37 | $59.92 |
| January 2023 | $60.98 | $62.60 |
| December 2022 | $56.81 | $58.32 |
| November 2022 | $57.66 | $59.43 |
| October 2022 | $51.40 | $52.98 |
| September 2022 | $50.42 | $51.98 |
| August 2022 | $55.15 | $56.84 |
| July 2022 | $57.59 | $59.36 |
| June 2022 | $54.65 | $56.33 |
| May 2022 | $58.42 | $60.85 |
| April 2022 | $57.58 | $59.97 |
| March 2022 | $62.52 | $65.12 |
| February 2022 | $64.21 | $66.88 |
| January 2022 | $64.89 | $67.58 |
| December 2021 | $67.86 | $70.68 |
| November 2021 | $66.25 | $70.24 |
| October 2021 | $68.81 | $72.95 |
| September 2021 | $70.76 | $75.02 |
| August 2021 | $68.88 | $73.03 |
| July 2021 | $67.21 | $71.26 |
| June 2021 | $67.90 | $71.99 |
| May 2021 | $68.68 | $73.39 |
| April 2021 | $67.30 | $71.92 |
| March 2021 | $68.87 | $73.59 |
| February 2021 | $68.32 | $73 |
| January 2021 | $67.32 | $71.94 |
| December 2020 | $67.75 | $72.40 |
| November 2020 | $64.86 | $69.79 |
| October 2020 | $58.40 | $62.84 |
| September 2020 | $59.46 | $63.98 |
| August 2020 | $58.29 | $62.72 |
| July 2020 | $54.34 | $58.47 |
| June 2020 | $55.22 | $59.42 |
| May 2020 | $55.31 | $59.94 |
| April 2020 | $51.34 | $55.64 |
| March 2020 | $48.87 | $52.96 |
| February 2020 | $52.24 | $56.61 |
| January 2020 | $57.26 | $62.05 |
| December 2019 | $58.86 | $63.78 |
| November 2019 | $58.31 | $63.95 |
| October 2019 | $57.54 | $63.11 |
| September 2019 | $55.73 | $61.12 |
| August 2019 | $52.52 | $57.60 |
| July 2019 | $53.06 | $58.19 |
| June 2019 | $53.36 | $58.52 |
| May 2019 | $51.13 | $56.51 |
| April 2019 | $53.76 | $59.41 |
| March 2019 | $53.39 | $59.01 |
| February 2019 | $52.90 | $58.46 |
| January 2019 | $52.78 | $58.33 |
| December 2018 | $49.29 | $54.48 |
| November 2018 | $53.47 | $59.62 |
| October 2018 | $53.04 | $59.15 |
| September 2018 | $58.29 | $65 |
| August 2018 | $56.05 | $62.50 |
| July 2018 | $56.84 | $63.38 |
| June 2018 | $56.39 | $62.88 |
| May 2018 | $57.71 | $64.72 |
| April 2018 | $58.68 | $65.81 |
| March 2018 | $58.73 | $65.87 |
| February 2018 | $58.90 | $66.06 |
| January 2018 | $60.78 | $68.17 |
| December 2017 | $57.90 | $64.94 |
| November 2017 | $57.61 | $65.23 |
| October 2017 | $56.20 | $63.64 |
| September 2017 | $53.35 | $60.41 |
| August 2017 | $52.49 | $59.43 |
| July 2017 | $52.55 | $59.50 |
| June 2017 | $51.49 | $58.30 |
| May 2017 | $50.86 | $57.94 |
| April 2017 | $49.49 | $56.38 |
| March 2017 | $49.02 | $55.84 |
| February 2017 | $48.88 | $55.68 |
| January 2017 | $48.08 | $54.77 |
| December 2016 | $46.54 | $53.02 |
| November 2016 | $46.76 | $53.98 |
| October 2016 | $47.59 | $54.93 |
| September 2016 | $47.07 | $54.33 |
| August 2016 | $45.91 | $53 |
| July 2016 | $45.43 | $52.44 |
| June 2016 | $43.49 | $50.20 |
| May 2016 | $43.97 | $51.14 |
| April 2016 | $42.66 | $49.62 |
| March 2016 | $42.77 | $49.75 |
| February 2016 | $40.85 | $47.51 |
| January 2016 | $42.48 | $49.41 |
| December 2015 | $45.17 | $52.54 |
| November 2015 | $46.28 | $54.24 |
| October 2015 | $45.67 | $53.52 |
| September 2015 | $41.91 | $49.11 |
| August 2015 | $44.53 | $52.19 |
| July 2015 | $47.31 | $55.45 |
| June 2015 | $47.21 | $55.33 |
| May 2015 | $47.67 | $56.16 |
| April 2015 | $46.94 | $55.30 |
| March 2015 | $45.68 | $53.82 |
| February 2015 | $44.86 | $52.85 |
| January 2015 | $41.81 | $49.26 |
| December 2014 | $41.15 | $48.48 |
| November 2014 | $42.04 | $49.89 |
| October 2014 | $43.47 | $51.58 |
| September 2014 | $42.39 | $50.30 |
| August 2014 | $42.70 | $50.67 |
| July 2014 | $43.38 | $51.48 |
| June 2014 | $43.49 | $51.61 |
| May 2014 | $41.60 | $49.68 |
| April 2014 | $39.63 | $47.33 |
| March 2014 | $40.64 | $48.54 |
| February 2014 | $41.70 | $49.80 |
| January 2014 | $41.16 | $49.15 |
| December 2013 | $44.10 | $52.67 |
| November 2013 | $43.38 | $52.20 |
| October 2013 | $42.83 | $51.53 |
| September 2013 | $42.48 | $51.11 |
| August 2013 | $39.05 | $46.98 |
| July 2013 | $39.69 | $47.75 |
| June 2013 | $40.06 | $48.20 |
| May 2013 | $38.90 | $47.05 |
| April 2013 | $41.75 | $50.50 |
| March 2013 | $38.66 | $46.76 |
| February 2013 | $36.79 | $44.50 |
| January 2013 | $35.87 | $43.39 |
| December 2012 | $35.10 | $42.45 |
| November 2012 | $33.07 | $40.50 |
| October 2012 | $31.61 | $38.71 |
| September 2012 | $32.09 | $39.29 |
| August 2012 | $31.72 | $38.84 |
| July 2012 | $31.75 | $38.88 |
| June 2012 | $32.79 | $40.15 |
| May 2012 | $30.77 | $38.03 |
| April 2012 | $33.89 | $41.89 |
| March 2012 | $35.16 | $43.46 |
| February 2012 | $34.73 | $42.93 |
| January 2012 | $32.94 | $40.72 |
| December 2011 | $31.30 | $38.68 |
| November 2011 | $32.31 | $40.53 |
| October 2011 | $32.31 | $40.53 |
| September 2011 | $32.17 | $40.36 |
| August 2011 | $33.62 | $42.17 |
| July 2011 | $36.79 | $46.15 |
| June 2011 | $35.86 | $44.99 |
| May 2011 | $35.14 | $44.47 |
| April 2011 | $36.02 | $45.58 |
| March 2011 | $35.43 | $44.84 |
| February 2011 | $39.65 | $50.17 |
| January 2011 | $37.50 | $47.45 |
| December 2010 | $37.56 | $47.53 |
| November 2010 | $35 | $44.73 |
| October 2010 | $34.08 | $43.55 |
| September 2010 | $33.72 | $43.09 |
| August 2010 | $31.96 | $40.85 |
| July 2010 | $32.78 | $41.90 |
| June 2010 | $31.14 | $39.80 |
| May 2010 | $32.24 | $41.45 |
| April 2010 | $34.91 | $44.89 |
| March 2010 | $35.49 | $45.64 |
| February 2010 | $33.75 | $43.40 |
| January 2010 | $33.50 | $43.07 |
| December 2009 | $32.93 | $42.34 |
| November 2009 | $32.06 | $41.50 |
| October 2009 | $31.82 | $41.20 |
| September 2009 | $32.98 | $42.70 |
| August 2009 | $33.79 | $43.74 |
| July 2009 | $33.03 | $42.76 |
| June 2009 | $31.37 | $40.61 |
| May 2009 | $31.30 | $40.77 |
| April 2009 | $28.42 | $37.01 |
| March 2009 | $26.21 | $34.14 |
| February 2009 | $24.46 | $31.86 |
| January 2009 | $28.18 | $36.70 |
| December 2008 | $31.86 | $41.49 |
| November 2008 | $28.69 | $37.71 |
| October 2008 | $30.24 | $39.74 |
| September 2008 | $35.96 | $47.26 |
| August 2008 | $38.50 | $50.61 |
| July 2008 | $40.44 | $53.16 |
| June 2008 | $42.07 | $110.60 |
| May 2008 | $45.42 | $120.44 |
| April 2008 | $44.52 | $118.06 |
| March 2008 | $41.04 | $108.83 |
| February 2008 | $42 | $111.38 |
| January 2008 | $42.70 | $113.25 |
| December 2007 | $43.98 | $116.64 |
| November 2007 | $46.37 | $124.24 |
| October 2007 | $47.04 | $126.04 |
| September 2007 | $47.01 | $125.96 |
| August 2007 | $46.15 | $123.64 |
| July 2007 | $47.45 | $127.13 |
| June 2007 | $47.77 | $127.99 |
| May 2007 | $48.10 | $128.88 |
| April 2007 | $46.57 | $124.78 |
| March 2007 | $47.66 | $127.68 |
| February 2007 | $48.31 | $129.42 |
| January 2007 | $47.06 | $126.09 |
| December 2006 | $46.69 | $125.08 |
| November 2006 | $45.16 | $121.74 |
| October 2006 | $44.96 | $121.19 |
| September 2006 | $44.22 | $119.21 |
| August 2006 | $44.87 | $120.96 |
| July 2006 | $44.24 | $119.26 |
| June 2006 | $44.55 | $120.09 |
| May 2006 | $45.04 | $121.41 |
| April 2006 | $47.94 | $129.22 |
| March 2006 | $46.34 | $124.92 |
| February 2006 | $44.49 | $119.92 |
| January 2006 | $45.24 | $121.96 |
| December 2005 | $43.03 | $116 |
| November 2005 | $39.81 | $107.65 |
| October 2005 | $38.64 | $104.50 |
| September 2005 | $39.02 | $105.52 |
| August 2005 | $35.33 | $95.55 |
| July 2005 | $32.64 | $88.27 |
| June 2005 | $32.20 | $87.09 |
| May 2005 | $32.17 | $87 |
| April 2005 | $32.46 | $87.77 |
| March 2005 | $33.39 | $90.29 |
| February 2005 | $34.38 | $92.98 |
| January 2005 | $33.66 | $91.04 |
| December 2004 | $34.72 | $93.89 |
| November 2004 | $32.82 | $89.10 |
| October 2004 | $31.50 | $85.51 |
| September 2004 | $30.87 | $83.80 |
| August 2004 | $31.64 | $85.89 |
| July 2004 | $31.50 | $85.49 |
| June 2004 | $33.73 | $91.55 |
| May 2004 | $31.90 | $86.59 |
| April 2004 | $32.48 | $88.15 |
| March 2004 | $34.87 | $94.65 |
| February 2004 | $31.20 | $84.70 |
| January 2004 | $31.18 | $84.65 |
| December 2003 | $30.81 | $83.63 |
| November 2003 | $28.79 | $78.44 |
| October 2003 | $29.58 | $80.59 |
| September 2003 | $28.34 | $77.20 |
| August 2003 | $26.90 | $73.29 |
| July 2003 | $24.73 | $67.37 |
| June 2003 | $23.58 | $64.24 |
| May 2003 | $22.02 | $59.99 |
| April 2003 | $20.28 | $55.25 |
| March 2003 | $21.58 | $58.80 |
| February 2003 | $22.18 | $60.44 |
| January 2003 | $21.75 | $59.26 |
| December 2002 | $22.76 | $62.02 |
| November 2002 | $23.48 | $64.70 |
| October 2002 | $22.41 | $61.75 |
| September 2002 | $23.80 | $65.60 |
| August 2002 | $25.15 | $69.30 |
| July 2002 | $25.70 | $70.84 |
| June 2002 | $26.74 | $73.68 |
| May 2002 | $29.45 | $81.15 |
| April 2002 | $27.78 | $76.55 |
| March 2002 | $26.74 | $73.70 |
| February 2002 | $24.77 | $68.26 |
| January 2002 | $23.22 | $64 |
| December 2001 | $25.29 | $69.70 |
| November 2001 | $27.40 | $75.50 |
| October 2001 | $27.27 | $75.15 |
JPXN
Price: $73.09
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 3.56%
Payout Ratio: 46.07%
Payout Ratio Range:
Dividend Per Share: 2.58 USD
Earnings Per Share: 5.60 USD
P/E Ratio: 12.40
Exchange: PCX
Volume: 900
Market Capitalization: 142.1 million
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 21.56%