JPAN Historical Prices
NYSEARCA: JPANMatthews Asia FundsJapan StockETFUSD
43.65+0.2582 (+0.60%)
At close: Oct 9, 10:15 AM ET · Delayed 15 min
JPAN price history
The price history for Matthews Japan Active (JPAN) on this page begins on September 18, 2023, when the stock closed at $24.99; it most recently closed at $43.65 on October 5, 2026. The highest price in this record is $44.35, reached on October 5, 2026; the latest close is 1.6% below that peak. Over roughly 3 years the share price changed +74.7%, a 20.1% compound annual price return (excluding dividends).
In the last 12 months alone, JPAN has gained 24.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
JPAN returns
1 week
-0.25%
1 month
+2.43%
3 months
+2.01%
6 months
+12.31%
Year to date
+21.88%
1 year
+23.99%
3 years
+82.22%
JPAN price return, excluding dividends.
JPAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.65 | +21.25% |
| 2025 | 36.00 | +17.52% |
| 2024 | 30.64 | +16.51% |
| 2023* | 26.29 | +5.22% |
JPAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.43 | 43.65 | 43.43 | 43.65 | +0.60% | |
| 43.48 | 43.48 | 43.39 | 43.39 | -1.71% | |
| 44.35 | 44.35 | 44.15 | 44.15 | +0.23% | |
| 44.04 | 44.05 | 44.04 | 44.05 | +0.65% | |
| 43.67 | 43.87 | 43.67 | 43.76 | +1.80% | |
| 43.00 | 43.00 | 42.99 | 42.99 | -0.00% | |
| 43.31 | 43.32 | 42.99 | 42.99 | +1.02% | |
| 42.52 | 42.56 | 42.37 | 42.56 | -0.24% | |
| 42.66 | 42.75 | 42.66 | 42.66 | -0.98% | |
| 42.71 | 43.08 | 42.71 | 43.08 | +2.20% | |
| 42.06 | 42.16 | 42.06 | 42.16 | -1.00% | |
| 42.61 | 42.65 | 42.58 | 42.58 | -1.64% | |
| 43.05 | 43.37 | 43.05 | 43.29 | +0.72% | |
| 42.92 | 43.00 | 42.92 | 42.98 | +0.87% | |
| 42.51 | 42.61 | 42.51 | 42.61 | -0.35% | |
| 42.91 | 42.91 | 42.76 | 42.76 | +0.55% | |
| 43.01 | 43.01 | 42.34 | 42.53 | -0.12% | |
| 42.57 | 42.59 | 42.55 | 42.58 | -0.67% | |
| 43.02 | 43.02 | 42.86 | 42.86 | -0.64% | |
| 43.11 | 43.14 | 43.11 | 43.14 | +1.93% | |
| 42.52 | 42.52 | 42.30 | 42.32 | -0.68% | |
| 42.67 | 42.67 | 42.61 | 42.61 | -1.46% | |
| 43.37 | 43.37 | 43.24 | 43.24 | -1.10% | |
| 43.73 | 43.73 | 43.73 | 43.73 | +0.53% | |
| 43.49 | 43.49 | 43.49 | 43.49 | +1.76% | |
| 42.67 | 42.74 | 42.67 | 42.74 | +0.37% | |
| 42.80 | 42.83 | 42.54 | 42.59 | -0.84% | |
| 42.99 | 43.10 | 42.85 | 42.95 | -0.40% | |
| 43.43 | 43.45 | 43.05 | 43.12 | +0.47% | |
| 42.80 | 42.92 | 42.80 | 42.92 | +0.50% | |
| 42.86 | 42.86 | 42.66 | 42.70 | -0.25% | |
| 42.59 | 42.88 | 42.58 | 42.81 | +0.88% | |
| 42.38 | 42.47 | 42.38 | 42.44 | +0.30% | |
| 42.32 | 42.35 | 40.95 | 42.31 | +0.47% | |
| 42.07 | 42.12 | 42.07 | 42.12 | -0.58% | |
| 42.28 | 42.36 | 42.28 | 42.36 | -0.92% | |
| 42.76 | 42.93 | 42.73 | 42.76 | -3.25% | |
| 44.29 | 44.33 | 44.19 | 44.19 | +0.14% | |
| 44.10 | 44.13 | 44.09 | 44.13 | +0.00% | |
| 44.23 | 44.23 | 44.13 | 44.13 | +0.37% | |
| 44.04 | 44.04 | 43.97 | 43.97 | +1.54% | |
| 43.30 | 43.30 | 43.30 | 43.30 | +0.30% | |
| 43.24 | 43.24 | 43.17 | 43.17 | -0.55% | |
| 43.08 | 43.40 | 43.08 | 43.40 | +1.54% | |
| 42.74 | 42.74 | 42.74 | 42.74 | -0.27% | |
| 43.27 | 43.27 | 42.86 | 42.86 | +1.08% | |
| 42.23 | 42.42 | 42.22 | 42.40 | +1.90% | |
| 41.55 | 41.62 | 41.55 | 41.61 | +0.35% | |
| 41.51 | 41.51 | 41.47 | 41.47 | -0.33% | |
| 41.66 | 41.66 | 41.61 | 41.61 | +4.23% | |
| 40.12 | 40.12 | 39.92 | 39.92 | -0.24% | |
| 39.87 | 40.24 | 39.86 | 40.02 | -2.25% | |
| 40.94 | 40.94 | 40.94 | 40.94 | +0.13% | |
| 40.89 | 41.06 | 40.89 | 40.89 | -0.16% | |
| 41.24 | 41.24 | 40.95 | 40.95 | -1.20% | |
| 41.45 | 41.52 | 41.45 | 41.45 | -0.64% | |
| 41.75 | 41.75 | 41.71 | 41.72 | +2.38% | |
| 40.71 | 40.75 | 40.71 | 40.75 | -0.03% | |
| 40.20 | 40.76 | 40.20 | 40.76 | -2.09% | |
| 41.63 | 41.63 | 41.63 | 41.63 | -1.89% | |
| 42.39 | 42.43 | 42.39 | 42.43 | -0.21% | |
| 42.72 | 42.74 | 42.47 | 42.52 | +1.11% | |
| 42.19 | 42.19 | 42.05 | 42.05 | -1.72% | |
| 42.79 | 42.79 | 42.79 | 42.79 | +1.25% | |
| 42.26 | 42.26 | 42.26 | 42.26 | +0.98% | |
| 41.46 | 41.85 | 41.46 | 41.85 | -0.85% | |
| 42.67 | 42.67 | 42.21 | 42.21 | -2.04% | |
| 43.14 | 43.14 | 43.08 | 43.09 | +2.40% | |
| 42.30 | 42.30 | 42.08 | 42.08 | -0.59% | |
| 42.33 | 42.33 | 42.33 | 42.33 | +0.73% | |
| 42.09 | 42.10 | 42.02 | 42.02 | -0.39% | |
| 41.97 | 42.21 | 41.97 | 42.19 | +0.21% | |
| 42.00 | 42.10 | 41.98 | 42.10 | -0.23% | |
| 42.27 | 42.41 | 42.19 | 42.19 | +0.63% | |
| 41.76 | 41.96 | 41.69 | 41.93 | -0.15% | |
| 41.77 | 42.00 | 41.68 | 41.99 | -3.95% | |
| 43.72 | 43.84 | 43.71 | 43.72 | +1.16% | |
| 43.26 | 43.26 | 43.19 | 43.21 | +1.65% | |
| 42.87 | 43.00 | 42.51 | 42.51 | +0.20% | |
| 42.70 | 42.70 | 42.43 | 42.43 | +0.56% | |
| 42.19 | 42.28 | 42.10 | 42.19 | +1.37% | |
| 41.59 | 41.63 | 41.59 | 41.62 | +0.96% | |
| 40.35 | 41.23 | 40.28 | 41.22 | +3.04% | |
| 40.01 | 40.01 | 40.01 | 40.01 | -2.01% | |
| 40.62 | 40.83 | 40.62 | 40.83 | -0.42% | |
| 41.08 | 41.09 | 41.00 | 41.00 | +0.28% | |
| 41.78 | 41.79 | 40.89 | 40.89 | -3.55% | |
| 42.29 | 42.39 | 42.23 | 42.39 | +0.63% | |
| 42.19 | 42.19 | 40.87 | 42.13 | +0.52% | |
| 41.91 | 41.91 | 41.91 | 41.91 | +0.60% | |
| 41.55 | 41.72 | 41.55 | 41.66 | -0.90% | |
| 41.93 | 42.04 | 41.93 | 42.04 | +0.61% | |
| 41.79 | 41.84 | 41.79 | 41.79 | +0.23% | |
| 41.73 | 41.73 | 41.54 | 41.69 | -0.72% | |
| 42.11 | 42.11 | 41.93 | 42.00 | +1.41% | |
| 41.42 | 41.49 | 41.41 | 41.41 | +0.85% | |
| 40.66 | 41.06 | 40.59 | 41.06 | +1.02% | |
| 40.55 | 40.78 | 40.55 | 40.64 | +0.15% | |
| 40.68 | 40.68 | 40.49 | 40.58 | -0.84% | |
| 40.78 | 40.93 | 40.70 | 40.93 | -0.04% | |
| 41.00 | 41.08 | 40.94 | 40.94 | -1.82% | |
| 41.79 | 41.99 | 41.70 | 41.70 | -0.63% | |
| 41.97 | 41.97 | 41.97 | 41.97 | +0.62% | |
| 41.60 | 41.71 | 41.60 | 41.71 | -0.15% | |
| 41.79 | 41.79 | 41.77 | 41.77 | +0.60% | |
| 41.54 | 41.60 | 41.52 | 41.52 | +1.56% | |
| 40.78 | 40.88 | 40.78 | 40.88 | +0.02% | |
| 40.79 | 40.95 | 40.72 | 40.87 | +2.74% | |
| 39.55 | 39.78 | 39.50 | 39.78 | +1.12% | |
| 39.57 | 39.57 | 39.32 | 39.34 | -0.32% | |
| 39.70 | 39.70 | 39.47 | 39.47 | -0.87% | |
| 39.82 | 39.82 | 39.77 | 39.82 | +3.28% | |
| 38.57 | 38.63 | 38.54 | 38.55 | -1.00% | |
| 38.94 | 38.94 | 38.94 | 38.94 | -0.17% | |
| 39.02 | 39.02 | 39.01 | 39.01 | +1.40% | |
| 38.43 | 38.47 | 38.43 | 38.47 | -0.01% | |
| 38.48 | 38.48 | 38.47 | 38.47 | -0.56% | |
| 38.65 | 38.69 | 38.65 | 38.69 | +0.42% | |
| 39.07 | 39.07 | 38.53 | 38.53 | -1.95% | |
| 39.27 | 39.29 | 39.27 | 39.29 | -0.86% | |
| 39.79 | 40.00 | 39.63 | 39.63 | +0.74% | |
| 39.34 | 39.34 | 39.34 | 39.34 | +0.35% | |
| 39.19 | 39.20 | 39.13 | 39.20 | -0.31% | |
| 39.33 | 39.33 | 39.32 | 39.32 | +1.26% | |
| 38.73 | 38.84 | 38.73 | 38.84 | -0.08% | |
| 38.87 | 38.87 | 38.87 | 38.87 | +0.46% | |
| 38.82 | 38.82 | 38.69 | 38.69 | -1.23% | |
| 39.11 | 39.24 | 39.11 | 39.17 | +5.15% | |
| 36.81 | 37.26 | 36.81 | 37.26 | -0.33% | |
| 37.26 | 37.38 | 37.26 | 37.38 | +0.63% | |
| 36.61 | 37.14 | 36.61 | 37.14 | -1.43% | |
| 37.67 | 38.00 | 37.67 | 37.68 | +3.00% | |
| 35.78 | 36.59 | 35.78 | 36.59 | +3.86% | |
| 35.50 | 35.50 | 35.21 | 35.23 | -0.02% | |
| 35.21 | 35.24 | 35.14 | 35.24 | -2.05% | |
| 36.62 | 36.62 | 35.97 | 35.97 | -2.49% | |
| 36.98 | 37.04 | 36.89 | 36.89 | +1.52% | |
| 36.43 | 36.43 | 36.34 | 36.34 | -0.11% | |
| 36.26 | 36.55 | 36.26 | 36.38 | +2.52% | |
| 36.54 | 36.54 | 35.48 | 35.48 | -3.18% | |
| 35.93 | 36.65 | 35.93 | 36.65 | -0.30% | |
| 37.09 | 37.11 | 36.76 | 36.76 | -1.33% | |
| 37.53 | 37.53 | 37.25 | 37.26 | -0.29% | |
| 37.35 | 37.40 | 37.35 | 37.37 | +1.92% | |
| 37.05 | 37.05 | 36.66 | 36.66 | -1.03% | |
| 37.05 | 37.05 | 37.05 | 37.05 | -1.75% | |
| 37.39 | 37.70 | 37.39 | 37.70 | -0.79% | |
| 38.50 | 38.50 | 38.00 | 38.00 | +1.04% | |
| 36.99 | 37.61 | 36.99 | 37.61 | +0.68% | |
| 37.18 | 37.36 | 37.18 | 37.36 | -1.32% | |
| 38.18 | 38.18 | 37.49 | 37.86 | -3.10% | |
| 38.53 | 39.09 | 38.48 | 39.07 | +1.67% | |
| 37.23 | 38.47 | 37.20 | 38.43 | -3.44% | |
| 39.61 | 39.80 | 39.61 | 39.80 | -2.70% | |
| 40.98 | 41.12 | 40.90 | 40.90 | +0.18% | |
| 40.91 | 40.96 | 40.69 | 40.83 | -0.37% | |
| 40.78 | 41.02 | 40.77 | 40.98 | +1.34% | |
| 40.34 | 40.48 | 40.34 | 40.44 | -0.08% | |
| 40.56 | 40.58 | 40.48 | 40.48 | +0.41% | |
| 40.41 | 40.41 | 40.28 | 40.31 | +0.20% | |
| 40.21 | 40.23 | 40.20 | 40.23 | +0.29% | |
| 40.21 | 40.33 | 40.08 | 40.12 | -0.68% | |
| 39.96 | 40.39 | 39.96 | 40.39 | -1.59% | |
| 40.93 | 41.10 | 40.80 | 41.04 | +0.06% | |
| 41.27 | 41.27 | 40.85 | 41.02 | -0.56% | |
| 41.12 | 41.43 | 40.89 | 41.25 | +1.21% | |
| 40.92 | 40.95 | 40.75 | 40.75 | +1.93% | |
| 39.46 | 39.98 | 39.46 | 39.98 | +2.98% | |
| 38.55 | 38.83 | 38.55 | 38.83 | +4.11% | |
| 37.39 | 37.39 | 37.29 | 37.29 | -1.17% | |
| 37.94 | 37.94 | 37.64 | 37.73 | -0.13% | |
| 37.79 | 37.79 | 37.79 | 37.79 | +0.88% | |
| 37.48 | 37.48 | 37.38 | 37.46 | -0.27% | |
| 37.66 | 37.69 | 37.53 | 37.56 | -0.92% | |
| 37.45 | 37.90 | 37.45 | 37.90 | +1.03% | |
| 37.39 | 37.52 | 37.39 | 37.52 | -1.32% | |
| 38.05 | 38.12 | 38.02 | 38.02 | +1.73% | |
| 37.37 | 37.37 | 37.37 | 37.37 | -0.18% | |
| 37.32 | 37.57 | 37.32 | 37.44 | -0.48% | |
| 37.62 | 37.62 | 37.61 | 37.62 | -0.19% | |
| 37.45 | 37.85 | 37.34 | 37.69 | +1.24% | |
| 37.30 | 37.30 | 37.23 | 37.23 | -2.69% | |
| 38.25 | 38.26 | 38.25 | 38.26 | +0.47% | |
| 38.21 | 38.21 | 38.08 | 38.08 | +0.34% | |
| 37.94 | 38.01 | 37.94 | 37.95 | +0.69% | |
| 37.67 | 37.72 | 37.66 | 37.69 | -1.19% | |
| 37.97 | 38.14 | 37.97 | 38.14 | +1.16% | |
| 37.71 | 37.71 | 37.71 | 37.71 | +2.17% | |
| 36.91 | 36.91 | 36.91 | 36.91 | -0.07% | |
| 37.00 | 37.00 | 36.93 | 36.93 | +0.23% | |
| 36.84 | 36.85 | 36.83 | 36.85 | +0.18% | |
| 36.73 | 36.78 | 36.73 | 36.78 | +2.16% | |
| 35.31 | 36.07 | 35.31 | 36.00 | +0.52% | |
| 35.70 | 35.88 | 35.70 | 35.81 | -0.28% | |
| 35.94 | 35.96 | 35.91 | 35.91 | -0.23% | |
| 36.80 | 36.80 | 35.97 | 36.00 | +0.07% | |
| 35.97 | 35.97 | 35.97 | 35.97 | -0.22% | |
| 36.05 | 36.05 | 36.05 | 36.05 | -0.33% | |
| 36.19 | 36.25 | 36.17 | 36.17 | +0.86% | |
| 35.84 | 35.89 | 35.84 | 35.86 | -0.19% | |
| 35.94 | 36.00 | 35.92 | 35.93 | +0.91% | |
| 35.71 | 35.71 | 35.60 | 35.60 | +0.24% | |
| 35.82 | 35.87 | 35.51 | 35.51 | -5.97% | |
| 37.77 | 37.77 | 37.77 | 37.77 | -1.14% | |
| 38.25 | 38.26 | 38.20 | 38.20 | +1.05% | |
| 37.86 | 37.86 | 37.81 | 37.81 | +0.03% | |
| 37.80 | 37.81 | 37.80 | 37.80 | +0.16% | |
| 37.39 | 38.17 | 37.39 | 37.74 | +0.73% | |
| 37.46 | 37.46 | 37.46 | 37.46 | -0.03% | |
| 37.48 | 37.48 | 37.48 | 37.48 | -0.26% | |
| 37.57 | 37.57 | 37.57 | 37.57 | +0.04% | |
| 37.56 | 37.56 | 37.56 | 37.56 | +1.01% | |
| 37.03 | 37.18 | 37.03 | 37.18 | +0.23% | |
| 37.10 | 37.10 | 37.10 | 37.10 | +0.13% | |
| 37.04 | 37.15 | 37.04 | 37.05 | -0.57% | |
| 37.14 | 37.28 | 37.14 | 37.26 | -0.19% | |
| 37.34 | 37.34 | 37.34 | 37.34 | +1.37% | |
| 36.84 | 36.85 | 36.83 | 36.83 | +0.33% | |
| 36.71 | 36.71 | 36.71 | 36.71 | +0.57% | |
| 36.52 | 36.52 | 36.51 | 36.51 | +1.90% | |
| 36.43 | 36.43 | 35.83 | 35.83 | -1.06% | |
| 36.21 | 36.21 | 36.21 | 36.21 | -0.32% | |
| 36.41 | 36.41 | 36.29 | 36.33 | -2.34% | |
| 37.47 | 37.47 | 37.05 | 37.20 | -1.42% | |
| 37.56 | 37.73 | 37.56 | 37.73 | +0.43% | |
| 37.57 | 37.57 | 37.57 | 37.57 | -1.61% | |
| 38.18 | 38.18 | 38.18 | 38.18 | +0.50% | |
| 37.77 | 38.09 | 37.77 | 38.00 | +0.70% | |
| 37.53 | 37.73 | 37.53 | 37.73 | +0.82% | |
| 37.19 | 37.42 | 37.19 | 37.42 | -0.28% | |
| 37.54 | 37.54 | 37.39 | 37.53 | -0.18% | |
| 37.56 | 37.62 | 37.49 | 37.60 | +0.20% | |
| 37.60 | 37.71 | 37.52 | 37.52 | -0.72% | |
| 37.70 | 37.79 | 37.69 | 37.79 | +0.16% | |
| 37.81 | 37.81 | 37.73 | 37.73 | +0.42% | |
| 37.57 | 37.57 | 37.57 | 37.57 | -0.06% | |
| 37.72 | 37.81 | 37.60 | 37.60 | -0.64% | |
| 37.79 | 37.86 | 37.79 | 37.84 | +0.57% | |
| 37.65 | 37.65 | 37.56 | 37.62 | +1.34% | |
| 37.03 | 37.15 | 37.03 | 37.13 | +0.42% | |
| 36.90 | 36.97 | 36.90 | 36.97 | +0.19% | |
| 36.90 | 36.90 | 36.90 | 36.90 | -0.44% | |
| 37.11 | 37.11 | 37.06 | 37.06 | -0.69% | |
| 37.08 | 37.34 | 37.08 | 37.32 | +1.70% | |
| 36.65 | 36.70 | 36.65 | 36.70 | +0.70% | |
| 36.47 | 36.47 | 36.44 | 36.44 | +0.16% | |
| 36.46 | 36.46 | 36.38 | 36.38 | +1.37% | |
| 35.93 | 35.93 | 35.89 | 35.89 | +0.63% | |
| 35.67 | 35.67 | 35.67 | 35.67 | +1.32% | |
| 35.20 | 35.20 | 35.20 | 35.20 | — |