Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Matthews Japan (JPAN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 34.21 34.21 33.0403 33.0403 0
17th Jul 2025 (Thu) 34.21 34.21 33.3345 33.3345 8
16th Jul 2025 (Wed) 34.21 34.21 33.0472 33.0472 0
15th Jul 2025 (Tue) 34.21 34.21 32.9126 32.9126 0
14th Jul 2025 (Mon) 34.21 34.21 33.193 33.193 0
11th Jul 2025 (Fri) 34.21 34.21 33.1746 33.1746 0
10th Jul 2025 (Thu) 34.21 34.21 33.5987 33.5987 0
9th Jul 2025 (Wed) 34.21 34.21 33.8279 33.8279 8
8th Jul 2025 (Tue) 34.21 34.21 33.836 33.836 71
7th Jul 2025 (Mon) 34.21 34.21 33.646 33.646 46
4th Jul 2025 (Fri) 34.21 34.21 34.21 34.2189 100
3rd Jul 2025 (Thu) 34.21 34.21 34.21 34.2189 100
2nd Jul 2025 (Wed) 34.47 34.47 34.47 34.4379 144
1st Jul 2025 (Tue) 33.81 34.5038 33.81 34.5038 0
30th Jun 2025 (Mon) 33.81 34.6856 33.81 34.6856 18
27th Jun 2025 (Fri) 33.81 34.8499 33.81 34.8499 0
26th Jun 2025 (Thu) 33.81 34.2723 33.81 34.2723 26
25th Jun 2025 (Wed) 33.81 33.81 33.6239 33.6239 0
24th Jun 2025 (Tue) 33.81 33.81 33.6428 33.6428 1,062
23rd Jun 2025 (Mon) 33.81 33.81 33.3109 33.3109 109
20th Jun 2025 (Fri) 33.81 33.81 33.1934 33.1934 4
19th Jun 2025 (Thu) 33.81 33.81 33.81 33.731 312
18th Jun 2025 (Wed) 33.81 33.81 33.81 33.731 312
17th Jun 2025 (Tue) 32.89 33.4114 32.89 33.4114 70
16th Jun 2025 (Mon) 32.89 33.8049 32.89 33.8049 22
13th Jun 2025 (Fri) 32.89 33.7288 32.89 33.7288 47
12th Jun 2025 (Thu) 32.89 34.1111 32.89 34.1111 12
11th Jun 2025 (Wed) 32.89 33.8877 32.89 33.8877 157
10th Jun 2025 (Tue) 32.89 33.9571 32.89 33.9571 0
9th Jun 2025 (Mon) 32.89 34.0095 32.89 34.0095 0
6th Jun 2025 (Fri) 32.89 33.9333 32.89 33.9333 1
5th Jun 2025 (Thu) 32.89 33.7471 32.89 33.7471 1
4th Jun 2025 (Wed) 32.89 34.0389 32.89 34.0389 0
3rd Jun 2025 (Tue) 32.89 33.9415 32.89 33.9415 0
2nd Jun 2025 (Mon) 32.89 34.44 32.89 34.44 0
30th May 2025 (Fri) 32.89 33.8619 32.89 33.8619 44
29th May 2025 (Thu) 32.89 33.861 32.89 33.861 34
28th May 2025 (Wed) 34.1888 34.1888 34.1888 34.1888 48
27th May 2025 (Tue) 33.2844 33.2844 33.2844 33.2844 28
26th May 2025 (Mon) 33.2844 33.2844 33.2844 33.2844 0
24th May 2025 (Sat) 32.9166 33.2844 32.9166 33.2844 44
23rd May 2025 (Fri) 32.9166 32.9166 32.9166 32.9166 44
22nd May 2025 (Thu) 32.8541 32.8541 32.8541 32.8541 0
21st May 2025 (Wed) 33.1841 33.1841 33.1841 33.1841 0
20th May 2025 (Tue) 33.12 33.12 33.12 33.12 100
FTSE 100 Latest
Value8,992.12
Change19.48