EWJ

Exchangesession close: 97.48USD / shareMarket closedlast close 30 Sepsession change: +1.02%

EWJ

EWJ on the exchangesession close: 97.48session change: +1.02%Market closedlast close 30 Sep

reading

Price

EWJ daily, exchange

Bar: 2026-09-30
O: 98.36
H: 98.65
L: 97.24
C: 97.48
VWAP: 98.07
Vol: 407.0K shares
Trades: 3.6K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 98.65
Session low: session low: 97.24
Exchange volume: exchange volume: 39.7M USD
5 session change: five session change: +0.44%

The session

2026-09-30

Last: exchange price: 97.48 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: +1.02%
Previous close: previous close: 96.50 USD
Last regular print: last regular print on the exchange: 97.48 USD19:59:59 UTC
Volume: exchange volume in shares: 406,993shares, 39.7M at the close
Trades: exchange trade count in the session: 3,559prints, 3,313 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 97.48 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: +1.02%
Previous close: previous close: 96.50 USD
Last regular print: last regular print on the exchange: 97.48 USD19:59:59 UTC
Volume: exchange volume in shares: 406,993shares, 39.7M at the close
Trades: exchange trade count in the session: 3,559prints, 3,313 the session before

Alpaca, readlast close 30 Sep

Price

EWJ daily closes

90.0092.5095.0097.50

Session: 2026-09-30
Open: 98.36
High: 98.65
Low: 97.24
Close: 97.48
Volume: 406,993

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	91.45	91.86	90.655	91.11	191316
2026-07-24	91.44	91.9	91.065	91.22	402916
2026-07-27	92.265	92.39	90.875	91.5	224151
2026-07-28	89.41	90.33	89.295	89.845	462555
2026-07-29	90.015	91.14	89.12	89.38	556681
2026-07-30	90.61	93.44	90.525	93.255	635240
2026-07-31	92.575	92.985	91.345	92.37	667820
2026-08-03	92.355	93.035	92.13	92.915	399554
2026-08-04	93.375	94.76	93.29	94.585	376530
2026-08-05	95.905	96.3	95.15	95.17	246382
2026-08-06	95.075	95.925	94.88	95.165	221316
2026-08-07	96.73	96.96	96.315	96.89	552849
2026-08-10	96.585	96.625	95.99	96.06	253177
2026-08-11	96.58	96.715	96.16	96.265	174414
2026-08-12	97.94	98.21	97.66	97.78	214492
2026-08-13	98.145	98.785	98.01	98.43	251841
2026-08-14	98.45	98.68	98.085	98.23	164101
2026-08-17	98.14	98.59	98.05	98.16	217470
2026-08-18	96.47	96.7	95.33	95.37	343019
2026-08-19	95.49	95.57	94.44	94.79	601151
2026-08-20	94.3	94.9	94.05	94.27	282701
2026-08-21	95.23	95.415	94.93	95.17	179331
2026-08-24	94.81	94.985	94.385	94.835	341214
2026-08-25	95.5	95.655	95.02	95.64	145668
2026-08-26	95.525	95.86	95.24	95.43	116017
2026-08-27	95.88	95.9	95.36	95.835	183122
2026-08-28	96.64	97.15	95.555	95.86	905084
2026-08-31	96.46	96.52	95.645	95.89	391727
2026-09-01	95.39	96.12	94.99	95.235	451176
2026-09-02	95.13	96.05	95.1	96.05	237237
2026-09-03	97.35	98.34	97.17	97.87	250636
2026-09-04	97.615	98.515	97.615	98.29	232358
2026-09-08	98.55	98.66	97.9	97.97	171732
2026-09-09	97.905	98.05	96.915	96.99	344576
2026-09-10	96.93	97.21	96.265	96.44	300907
2026-09-11	98.425	98.74	98.34	98.565	283918
2026-09-14	97.33	98.07	97.09	97.555	410446
2026-09-15	97.08	97.08	96.59	96.905	142721
2026-09-16	97.82	98.35	96.25	97.02	231208
2026-09-17	98.44	98.45	97.745	97.93	235913
2026-09-18	96.695	97.065	96.295	97	193203
2026-09-21	97.54	98.135	97.475	97.93	285487
2026-09-22	98.3	99.005	98.145	98.77	443143
2026-09-23	97.925	97.925	96.84	97.05	266837
2026-09-24	95.745	96.03	95.135	95.81	348051
2026-09-25	97.43	98.005	97.1	97.93	436045
2026-09-28	97.11	97.31	96.285	96.825	613045
2026-09-29	96.33	96.64	95.98	96.5	357824
2026-09-30	98.36	98.65	97.24	97.48	406993

Open the chart