NYSE Arca · JPXN · ETF
iShares JPX-Nikkei 400 ETF (JPXN) ETF price history
Every NYSE Arca trading session of iShares JPX-Nikkei 400 ETF from Oct 26, 2001 to Nov 11, 2026: 6,229 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JPXN adjusted close, 2001 to 2026
- $105.30
- All time high, 2026
- $105.69
- 52 week high, $81.37 low
- 6,229
- Daily sessions since 2001
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
JPXN key facts
- iShares JPX-Nikkei 400 ETF (JPXN) closed at $99.61 on Nov 11, 2026 on NYSE Arca.
- JPXN's all time high close is $105.30, set on Oct 6, 2026; its all time low close is $18.75 on Apr 28, 2003.
- JPXN's 52 week range is $81.37 to $105.69.
- JPXN returned +16.5% over the year to Nov 11, 2026 and +52.8% over five years.
- Over ten years JPXN returned +128%, +8.6% a year compounded.
- JPXN's deepest drawdown was -55.0% from May 9, 2006 to Mar 9, 2009.
- DataCedar holds 6,229 daily sessions of JPXN history from Oct 26, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
JPXN price chart, 2001 to 2026
JPXN returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -3.7% |
| 6 months | +0.5% |
| Year to date | +15.4% |
| 1 year | +16.5% |
| 3 years | +68.5% |
| 5 years | +52.8% |
| 10 years | +127.6% |
| Since Oct 26, 2001 | +272.2% |
| Compound annual growth, 25.0 years | +5.4% |
JPXN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $105.30 on Oct 6, 2026
- All time low close
- $18.75 on Apr 28, 2003
- 52 week high
- $105.69 on Oct 6, 2026
- 52 week low
- $81.37 on Nov 20, 2025
- Deepest drawdown
- -55.0% from May 9, 2006 to Mar 9, 2009, recovered May 5, 2017
- Best single session
- +14.8% on Oct 13, 2008
- Worst single session
- -10.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 20.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2001
- 3.7×
- Best calendar year
- 2003, +35%
- Worst calendar year
- 2008, -28%
JPXN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Oct 26, 2001; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $86.72 | $105.69 | $86.17 | $99.61 | +16.0% | 6.9M | 217 |
| 2025 | $68.24 | $87.61 | $62.26 | $85.91 | +26.0% | 2.5M | 250 |
| 2024 | $63.46 | $74.26 | $60.83 | $68.17 | +6.5% | 5.3M | 252 |
| 2023 | $53.97 | $64.19 | $52.26 | $64.01 | +19.7% | 4.5M | 248 |
| 2022 | $63.93 | $65.06 | $46.39 | $53.48 | -16.3% | 949.6K | 250 |
| 2021 | $63.91 | $70.45 | $61.49 | $63.89 | +0.2% | 872.3K | 248 |
| 2020 | $56.08 | $64.10 | $39.69 | $63.79 | +15.1% | 1.6M | 253 |
| 2019 | $45.97 | $56.44 | $45.97 | $55.41 | +19.4% | 1.3M | 252 |
| 2018 | $54.65 | $59.42 | $44.81 | $46.41 | -14.9% | 1.9M | 248 |
| 2017 | $43.87 | $54.75 | $43.82 | $54.51 | +24.4% | 1.2M | 251 |
| 2016 | $41.82 | $45.50 | $35.87 | $43.82 | +3.0% | 4.8M | 252 |
| 2015 | $38.86 | $47.18 | $32.62 | $42.53 | +9.8% | 3.8M | 252 |
| 2014 | $41.49 | $41.79 | $36.48 | $38.74 | -6.7% | 1.7M | 252 |
| 2013 | $33.56 | $41.78 | $32.72 | $41.52 | +25.7% | 4.3M | 252 |
| 2012 | $30.05 | $33.32 | $28.21 | $33.04 | +12.2% | 2.2M | 244 |
| 2011 | $35.49 | $37.78 | $28.28 | $29.46 | -16.7% | 3.6M | 245 |
| 2010 | $31.32 | $35.54 | $29.03 | $35.36 | +14.1% | 4.8M | 248 |
| 2009 | $29.85 | $32.39 | $21.25 | $31.00 | +3.4% | 7.5M | 250 |
| 2008 | $41.54 | $43.74 | $24.11 | $29.99 | -27.6% | 15.2M | 253 |
| 2007 | $44.11 | $46.71 | $40.25 | $41.41 | -5.8% | 10.4M | 251 |
| 2006 | $41.26 | $47.30 | $37.38 | $43.95 | +8.5% | 13.9M | 251 |
| 2005 | $32.79 | $41.18 | $29.63 | $40.51 | +23.9% | 7.5M | 244 |
| 2004 | $29.19 | $33.50 | $26.83 | $32.68 | +12.7% | 4.5M | 239 |
| 2003 | $21.43 | $29.27 | $18.75 | $29.01 | +35.3% | 1.6M | 245 |
| 2002 | $23.86 | $28.35 | $20.60 | $21.43 | -11.0% | 793K | 237 |
| 2001 | $26.73 | $26.76 | $23.62 | $24.09 | n/a | 617.8K | 45 |
JPXN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $99.61 | -0.7% |
| October 2026 | $100.31 | -3.0% |
| September 2026 | $103.42 | +0.9% |
| August 2026 | $102.51 | +3.1% |
| July 2026 | $99.47 | +0.3% |
| June 2026 | $99.14 | -0.3% |
| May 2026 | $99.41 | +3.9% |
| April 2026 | $95.67 | +5.3% |
| March 2026 | $90.82 | -8.4% |
| February 2026 | $99.16 | +8.5% |
| January 2026 | $91.42 | +6.4% |
| December 2025 | $85.91 | +0.9% |
About the JPXN data
Daily bars. 6,229 sessions from Oct 26, 2001 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AJPXN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
- JPST JPMorgan Ultra-Short Income ETF
- JPSV JPMorgan Active Small Cap Value ETF
- JPUS JPMorgan Diversified Return U.S. Equity ETF
- JQTY Jensen U.S. Quality Index ETF
- JQUA JPMorgan U.S. Quality Factor ETF
- JRE Janus Henderson U.S. Real Estate ETF
- JSCP JPMorgan Short Duration Core Plus ETF
Common questions
JPXN share price history
