MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JPXN — iShares JPX-Nikkei 400 ETF
NYSE ArcaiShares JPX-Nikkei 400 ETF
$104.81
+1.76(+1.70%)
- O
- 104.58
- H
- 105.10
- L
- 104.24
- V
- 15.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$104.81
Period Return+40.76%
Period High$105.68
Period Low$74.27
Avg Daily Volume18.2K
Total Trading Days365
JPXN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $104.58 | $105.10 | $104.24 | $104.81 | +$1.76 | +1.70% | 15,681 | $104.60 | $104.24 $105.10 |
| Oct 1, 2026 | $103.52 | $103.52 | $102.81 | $103.05 | $-0.36 | -0.35% | 1,626 | $103.18 | $102.81 $103.52 |
| Sep 30, 2026 | $104.10 | $104.46 | $103.41 | $103.42 | +$1.09 | +1.06% | 1,891 | $103.93 | $103.41 $104.46 |
| Sep 29, 2026 | $102.53 | $102.59 | $101.98 | $102.33 | $-0.63 | -0.61% | 3,089 | $102.34 | $101.98 $102.59 |
| Sep 28, 2026 | $102.95 | $103.23 | $102.90 | $102.96 | $-1.01 | -0.97% | 8,679 | $102.97 | $102.90 $103.23 |
| Sep 25, 2026 | $103.47 | $103.98 | $103.47 | $103.98 | +$1.82 | +1.79% | 1,671 | $103.77 | $103.47 $103.98 |
| Sep 24, 2026 | $101.99 | $102.15 | $101.76 | $102.15 | $-0.93 | -0.90% | 17,419 | $101.97 | $101.76 $102.15 |
| Sep 23, 2026 | $103.84 | $103.84 | $103.08 | $103.08 | $-1.51 | -1.45% | 5,224 | $103.46 | $103.08 $103.84 |
| Sep 22, 2026 | $104.17 | $104.64 | $104.12 | $104.60 | +$0.64 | +0.62% | 6,593 | $104.30 | $104.12 $104.64 |
| Sep 21, 2026 | $103.62 | $104.02 | $103.59 | $103.95 | +$0.71 | +0.69% | 2,661 | $103.80 | $103.59 $104.02 |
| Sep 18, 2026 | $102.96 | $103.24 | $102.70 | $103.24 | $-1.33 | -1.27% | 4,225 | $103.44 | $102.70 $103.24 |
| Sep 17, 2026 | $105.03 | $105.03 | $104.52 | $104.57 | +$0.99 | +0.96% | 2,559 | $104.68 | $104.52 $105.03 |
| Sep 16, 2026 | $104.80 | $104.81 | $103.00 | $103.58 | +$0.19 | +0.18% | 2,347 | $104.09 | $103.00 $104.81 |
| Sep 15, 2026 | $103.45 | $103.50 | $103.19 | $103.39 | $-0.95 | -0.91% | 3,005 | $103.31 | $103.19 $103.50 |
| Sep 14, 2026 | $104.04 | $104.74 | $104.04 | $104.34 | $-0.46 | -0.44% | 2,349 | $104.58 | $104.04 $104.74 |
| Sep 11, 2026 | $105.04 | $105.04 | $104.80 | $104.80 | +$2.33 | +2.27% | 2,625 | $104.86 | $104.80 $105.04 |
| Sep 10, 2026 | $103.01 | $103.01 | $102.25 | $102.48 | $-0.71 | -0.69% | 1,549 | $102.55 | $102.25 $103.01 |
| Sep 9, 2026 | $104.13 | $104.13 | $103.19 | $103.19 | $-0.98 | -0.94% | 1,889 | $103.56 | $103.19 $104.13 |
| Sep 8, 2026 | $104.58 | $104.58 | $104.17 | $104.17 | $-0.39 | -0.37% | 1,528 | $104.34 | $104.17 $104.58 |
| Sep 4, 2026 | $104.22 | $104.70 | $104.22 | $104.56 | $-0.05 | -0.04% | 3,411 | $104.42 | $104.22 $104.70 |
| Sep 3, 2026 | $103.92 | $104.76 | $103.92 | $104.60 | +$1.95 | +1.90% | 1,365 | $104.42 | $103.92 $104.76 |
| Sep 2, 2026 | $101.77 | $102.66 | $101.77 | $102.66 | +$0.57 | +0.55% | 4,153 | $102.27 | $101.77 $102.66 |
| Sep 1, 2026 | $102.32 | $102.32 | $101.77 | $102.09 | $-0.42 | -0.41% | 1,333 | $102.26 | $101.77 $102.32 |
| Aug 31, 2026 | $103.04 | $103.20 | $102.25 | $102.51 | $-0.27 | -0.26% | 21,339 | $102.48 | $102.25 $103.20 |
| Aug 28, 2026 | $103.30 | $103.49 | $102.42 | $102.78 | +$0.18 | +0.18% | 3,377 | $103.08 | $102.42 $103.49 |
| Aug 27, 2026 | $102.49 | $102.60 | $102.30 | $102.60 | +$0.32 | +0.32% | 1,658 | $102.66 | $102.30 $102.60 |
| Aug 26, 2026 | $102.47 | $102.59 | $102.18 | $102.27 | $-0.26 | -0.25% | 1,813 | $102.39 | $102.18 $102.59 |
| Aug 25, 2026 | $102.32 | $102.53 | $102.24 | $102.53 | +$0.78 | +0.77% | 1,681 | $102.30 | $102.24 $102.53 |
| Aug 24, 2026 | $101.85 | $101.85 | $101.66 | $101.75 | $-0.18 | -0.18% | 1,560 | $101.73 | $101.66 $101.85 |
| Aug 21, 2026 | $102.09 | $102.09 | $101.94 | $101.94 | +$0.79 | +0.78% | 1,936 | $101.99 | $101.94 $102.09 |