iShares JPX-Nikkei 400 ETF ( JPXN) - Price History
Monthly price history for JPXN (iShares JPX-Nikkei 400 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $99.65 | $99.65 |
| May 2026 | $99.97 | $99.97 |
| April 2026 | $96.30 | $96.30 |
| March 2026 | $91.42 | $91.42 |
| February 2026 | $99.81 | $99.81 |
| January 2026 | $92.02 | $92.02 |
| December 2025 | $86.47 | $86.47 |
| November 2025 | $85.69 | $87.74 |
| October 2025 | $85.77 | $87.83 |
| September 2025 | $83.24 | $85.23 |
| August 2025 | $81.23 | $83.18 |
| July 2025 | $76.76 | $78.60 |
| June 2025 | $78.24 | $80.12 |
| May 2025 | $76.49 | $78.94 |
| April 2025 | $73.94 | $76.31 |
| March 2025 | $70.72 | $72.98 |
| February 2025 | $70.26 | $72.51 |
| January 2025 | $69.91 | $72.15 |
| December 2024 | $68.61 | $70.81 |
| November 2024 | $70.66 | $73.97 |
| October 2024 | $69.23 | $72.46 |
| September 2024 | $73.13 | $76.55 |
| August 2024 | $73.32 | $76.75 |
| July 2024 | $72.47 | $75.86 |
| June 2024 | $69.08 | $72.31 |
| May 2024 | $69.22 | $73.05 |
| April 2024 | $67.51 | $71.24 |
| March 2024 | $71.05 | $74.98 |
| February 2024 | $68.80 | $72.61 |
| January 2024 | $66.06 | $69.71 |
| December 2023 | $64.43 | $67.99 |
| November 2023 | $61.88 | $66.58 |
| October 2023 | $58.12 | $62.53 |
| September 2023 | $59.50 | $64.02 |
| August 2023 | $61.14 | $65.79 |
| July 2023 | $62.92 | $67.70 |
| June 2023 | $61.34 | $66 |
| May 2023 | $58.55 | $63.43 |
| April 2023 | $57.98 | $62.81 |
| March 2023 | $57.86 | $62.68 |
| February 2023 | $55.32 | $59.92 |
| January 2023 | $57.79 | $62.60 |
| December 2022 | $53.83 | $58.32 |
| November 2022 | $54.64 | $59.43 |
| October 2022 | $48.71 | $52.98 |
| September 2022 | $47.78 | $51.98 |
| August 2022 | $52.26 | $56.84 |
| July 2022 | $54.57 | $59.36 |
| June 2022 | $51.79 | $56.33 |
| May 2022 | $55.36 | $60.85 |
| April 2022 | $54.56 | $59.97 |
| March 2022 | $59.25 | $65.12 |
| February 2022 | $60.85 | $66.88 |
| January 2022 | $61.49 | $67.58 |
| December 2021 | $64.31 | $70.68 |
| November 2021 | $62.78 | $70.24 |
| October 2021 | $65.20 | $72.95 |
| September 2021 | $67.06 | $75.02 |
| August 2021 | $65.27 | $73.03 |
| July 2021 | $63.69 | $71.26 |
| June 2021 | $64.35 | $71.99 |
| May 2021 | $65.08 | $73.39 |
| April 2021 | $63.78 | $71.92 |
| March 2021 | $65.26 | $73.59 |
| February 2021 | $64.74 | $73 |
| January 2021 | $63.80 | $71.94 |
| December 2020 | $64.21 | $72.40 |
| November 2020 | $61.46 | $69.79 |
| October 2020 | $55.34 | $62.84 |
| September 2020 | $56.34 | $63.98 |
| August 2020 | $55.24 | $62.72 |
| July 2020 | $51.49 | $58.47 |
| June 2020 | $52.33 | $59.42 |
| May 2020 | $52.42 | $59.94 |
| April 2020 | $48.66 | $55.64 |
| March 2020 | $46.31 | $52.96 |
| February 2020 | $49.50 | $56.61 |
| January 2020 | $54.26 | $62.05 |
| December 2019 | $55.78 | $63.78 |
| November 2019 | $55.26 | $63.95 |
| October 2019 | $54.53 | $63.11 |
| September 2019 | $52.81 | $61.12 |
| August 2019 | $49.77 | $57.60 |
| July 2019 | $50.28 | $58.19 |
| June 2019 | $50.56 | $58.52 |
| May 2019 | $48.45 | $56.51 |
| April 2019 | $50.94 | $59.41 |
| March 2019 | $50.59 | $59.01 |
| February 2019 | $50.12 | $58.46 |
| January 2019 | $50.01 | $58.33 |
| December 2018 | $46.71 | $54.48 |
| November 2018 | $50.67 | $59.62 |
| October 2018 | $50.27 | $59.15 |
| September 2018 | $55.24 | $65 |
| August 2018 | $53.12 | $62.50 |
| July 2018 | $53.86 | $63.38 |
| June 2018 | $53.44 | $62.88 |
| May 2018 | $54.68 | $64.72 |
| April 2018 | $55.61 | $65.81 |
| March 2018 | $55.66 | $65.87 |
| February 2018 | $55.82 | $66.06 |
| January 2018 | $57.60 | $68.17 |
| December 2017 | $54.87 | $64.94 |
| November 2017 | $54.59 | $65.23 |
| October 2017 | $53.26 | $63.64 |
| September 2017 | $50.56 | $60.41 |
| August 2017 | $49.74 | $59.43 |
| July 2017 | $49.80 | $59.50 |
| June 2017 | $48.80 | $58.30 |
| May 2017 | $48.20 | $57.94 |
| April 2017 | $46.90 | $56.38 |
| March 2017 | $46.45 | $55.84 |
| February 2017 | $46.32 | $55.68 |
| January 2017 | $45.56 | $54.77 |
| December 2016 | $44.10 | $53.02 |
| November 2016 | $44.32 | $53.98 |
| October 2016 | $45.10 | $54.93 |
| September 2016 | $44.60 | $54.33 |
| August 2016 | $43.51 | $53 |
| July 2016 | $43.05 | $52.44 |
| June 2016 | $41.21 | $50.20 |
| May 2016 | $41.67 | $51.14 |
| April 2016 | $40.43 | $49.62 |
| March 2016 | $40.53 | $49.75 |
| February 2016 | $38.71 | $47.51 |
| January 2016 | $40.26 | $49.41 |
| December 2015 | $42.81 | $52.54 |
| November 2015 | $43.86 | $54.24 |
| October 2015 | $43.28 | $53.52 |
| September 2015 | $39.71 | $49.11 |
| August 2015 | $42.20 | $52.19 |
| July 2015 | $44.84 | $55.45 |
| June 2015 | $44.74 | $55.33 |
| May 2015 | $45.18 | $56.16 |
| April 2015 | $44.48 | $55.30 |
| March 2015 | $43.29 | $53.82 |
| February 2015 | $42.51 | $52.85 |
| January 2015 | $39.62 | $49.26 |
| December 2014 | $39 | $48.48 |
| November 2014 | $39.84 | $49.89 |
| October 2014 | $41.19 | $51.58 |
| September 2014 | $40.17 | $50.30 |
| August 2014 | $40.47 | $50.67 |
| July 2014 | $41.11 | $51.48 |
| June 2014 | $41.21 | $51.61 |
| May 2014 | $39.42 | $49.68 |
| April 2014 | $37.56 | $47.33 |
| March 2014 | $38.52 | $48.54 |
| February 2014 | $39.52 | $49.80 |
| January 2014 | $39 | $49.15 |
| December 2013 | $41.79 | $52.67 |
| November 2013 | $41.11 | $52.20 |
| October 2013 | $40.59 | $51.53 |
| September 2013 | $40.25 | $51.11 |
| August 2013 | $37 | $46.98 |
| July 2013 | $37.61 | $47.75 |
| June 2013 | $37.96 | $48.20 |
| May 2013 | $36.86 | $47.05 |
| April 2013 | $39.57 | $50.50 |
| March 2013 | $36.64 | $46.76 |
| February 2013 | $34.87 | $44.50 |
| January 2013 | $33.99 | $43.39 |
| December 2012 | $33.26 | $42.45 |
| November 2012 | $31.34 | $40.50 |
| October 2012 | $29.96 | $38.71 |
| September 2012 | $30.41 | $39.29 |
| August 2012 | $30.06 | $38.84 |
| July 2012 | $30.09 | $38.88 |
| June 2012 | $31.07 | $40.15 |
| May 2012 | $29.16 | $38.03 |
| April 2012 | $32.12 | $41.89 |
| March 2012 | $33.32 | $43.46 |
| February 2012 | $32.91 | $42.93 |
| January 2012 | $31.22 | $40.72 |
| December 2011 | $29.66 | $38.68 |
| November 2011 | $30.61 | $40.53 |
| October 2011 | $30.61 | $40.53 |
| September 2011 | $30.49 | $40.36 |
| August 2011 | $31.85 | $42.17 |
| July 2011 | $34.86 | $46.15 |
| June 2011 | $33.98 | $44.99 |
| May 2011 | $33.30 | $44.47 |
| April 2011 | $34.13 | $45.58 |
| March 2011 | $33.58 | $44.84 |
| February 2011 | $37.57 | $50.17 |
| January 2011 | $35.53 | $47.45 |
| December 2010 | $35.59 | $47.53 |
| November 2010 | $33.16 | $44.73 |
| October 2010 | $32.29 | $43.55 |
| September 2010 | $31.95 | $43.09 |
| August 2010 | $30.29 | $40.85 |
| July 2010 | $31.07 | $41.90 |
| June 2010 | $29.51 | $39.80 |
| May 2010 | $30.55 | $41.45 |
| April 2010 | $33.08 | $44.89 |
| March 2010 | $33.63 | $45.64 |
| February 2010 | $31.98 | $43.40 |
| January 2010 | $31.74 | $43.07 |
| December 2009 | $31.20 | $42.34 |
| November 2009 | $30.38 | $41.50 |
| October 2009 | $30.16 | $41.20 |
| September 2009 | $31.26 | $42.70 |
| August 2009 | $32.02 | $43.74 |
| July 2009 | $31.30 | $42.76 |
| June 2009 | $29.73 | $40.61 |
| May 2009 | $29.66 | $40.77 |
| April 2009 | $26.93 | $37.01 |
| March 2009 | $24.84 | $34.14 |
| February 2009 | $23.18 | $31.86 |
| January 2009 | $26.70 | $36.70 |
| December 2008 | $30.19 | $41.49 |
| November 2008 | $27.19 | $37.71 |
| October 2008 | $28.65 | $39.74 |
| September 2008 | $34.07 | $47.26 |
| August 2008 | $36.49 | $50.61 |
| July 2008 | $38.33 | $53.16 |
| June 2008 | $39.87 | $110.60 |
| May 2008 | $43.04 | $120.44 |
| April 2008 | $42.19 | $118.06 |
| March 2008 | $38.89 | $108.83 |
| February 2008 | $39.80 | $111.38 |
| January 2008 | $40.47 | $113.25 |
| December 2007 | $41.68 | $116.64 |
| November 2007 | $43.94 | $124.24 |
| October 2007 | $44.58 | $126.04 |
| September 2007 | $44.55 | $125.96 |
| August 2007 | $43.73 | $123.64 |
| July 2007 | $44.96 | $127.13 |
| June 2007 | $45.27 | $127.99 |
| May 2007 | $45.58 | $128.88 |
| April 2007 | $44.13 | $124.78 |
| March 2007 | $45.16 | $127.68 |
| February 2007 | $45.78 | $129.42 |
| January 2007 | $44.60 | $126.09 |
| December 2006 | $44.24 | $125.08 |
| November 2006 | $42.80 | $121.74 |
| October 2006 | $42.60 | $121.19 |
| September 2006 | $41.91 | $119.21 |
| August 2006 | $42.52 | $120.96 |
| July 2006 | $41.92 | $119.26 |
| June 2006 | $42.22 | $120.09 |
| May 2006 | $42.68 | $121.41 |
| April 2006 | $45.42 | $129.22 |
| March 2006 | $43.91 | $124.92 |
| February 2006 | $42.16 | $119.92 |
| January 2006 | $42.87 | $121.96 |
| December 2005 | $40.78 | $116 |
| November 2005 | $37.72 | $107.65 |
| October 2005 | $36.62 | $104.50 |
| September 2005 | $36.97 | $105.52 |
| August 2005 | $33.48 | $95.55 |
| July 2005 | $30.93 | $88.27 |
| June 2005 | $30.52 | $87.09 |
| May 2005 | $30.48 | $87 |
| April 2005 | $30.76 | $87.77 |
| March 2005 | $31.64 | $90.29 |
| February 2005 | $32.58 | $92.98 |
| January 2005 | $31.90 | $91.04 |
| December 2004 | $32.90 | $93.89 |
| November 2004 | $31.10 | $89.10 |
| October 2004 | $29.85 | $85.51 |
| September 2004 | $29.26 | $83.80 |
| August 2004 | $29.98 | $85.89 |
| July 2004 | $29.84 | $85.49 |
| June 2004 | $31.96 | $91.55 |
| May 2004 | $30.23 | $86.59 |
| April 2004 | $30.77 | $88.15 |
| March 2004 | $33.04 | $94.65 |
| February 2004 | $29.57 | $84.70 |
| January 2004 | $29.55 | $84.65 |
| December 2003 | $29.20 | $83.63 |
| November 2003 | $27.28 | $78.44 |
| October 2003 | $28.03 | $80.59 |
| September 2003 | $26.85 | $77.20 |
| August 2003 | $25.49 | $73.29 |
| July 2003 | $23.43 | $67.37 |
| June 2003 | $22.34 | $64.24 |
| May 2003 | $20.87 | $59.99 |
| April 2003 | $19.22 | $55.25 |
| March 2003 | $20.45 | $58.80 |
| February 2003 | $21.02 | $60.44 |
| January 2003 | $20.61 | $59.26 |
| December 2002 | $21.57 | $62.02 |
| November 2002 | $22.25 | $64.70 |
| October 2002 | $21.23 | $61.75 |
| September 2002 | $22.56 | $65.60 |
| August 2002 | $23.83 | $69.30 |
| July 2002 | $24.36 | $70.84 |
| June 2002 | $25.34 | $73.68 |
| May 2002 | $27.90 | $81.15 |
| April 2002 | $26.32 | $76.55 |
| March 2002 | $25.34 | $73.70 |
| February 2002 | $23.47 | $68.26 |
| January 2002 | $22.01 | $64 |
| December 2001 | $23.97 | $69.70 |
| November 2001 | $25.96 | $75.50 |
| October 2001 | $25.84 | $75.15 |
JPXN
Price: $99.65
52 week price:
Dividend Yield: 2.71%
5-year range yield:
Forward Dividend Yield: 4.27%
Payout Ratio: 21.09%
Dividend Per Share: 1.29 USD
Earnings Per Share: 5.32 USD
P/E Ratio: 17.99
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 900
Market Capitalization: 145.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 26.46%
DGR20: 24.76%