NYSE Arca · SCJ · ETF
iShares MSCI Japan Sm Cap (SCJ) ETF price history
Every NYSE Arca trading session of iShares MSCI Japan Sm Cap from Dec 27, 2007 to Sep 28, 2026: 4,717 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.
SCJ adjusted close, 2007 to 2026
- $110.85
- All time high, 2026
- $111.44
- 52 week high, $85.46 low
- 4,717
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SCJ key facts
- iShares MSCI Japan Sm Cap (SCJ) closed at $109.96 on Sep 28, 2026 on NYSE Arca.
- SCJ's all time high close is $110.85, set on Sep 4, 2026; its all time low close is $19.71 on Oct 10, 2008.
- SCJ's 52 week range is $85.46 to $111.44.
- SCJ returned +22.7% over the year to Sep 28, 2026 and +47.3% over five years.
- Over ten years SCJ returned +108%, +7.6% a year compounded.
- SCJ's deepest drawdown was -43.5% from May 16, 2008 to Oct 10, 2008.
- DataCedar holds 4,717 daily sessions of SCJ history from Dec 27, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SCJ price chart, 2007 to 2026
SCJ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +3.9% |
| 6 months | +17.1% |
| Year to date | +20.4% |
| 1 year | +22.7% |
| 3 years | +71.8% |
| 5 years | +47.3% |
| 10 years | +108.4% |
| Since Dec 27, 2007 | +219.5% |
| Compound annual growth, 18.8 years | +6.4% |
SCJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $110.85 on Sep 4, 2026
- All time low close
- $19.71 on Oct 10, 2008
- 52 week high
- $111.44 on Sep 17, 2026
- 52 week low
- $85.46 on Oct 10, 2025
- Deepest drawdown
- -43.5% from May 16, 2008 to Oct 10, 2008, recovered Feb 3, 2011
- Best single session
- +15.4% on Oct 13, 2008
- Worst single session
- -11.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 17.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2007
- 3.2×
- Best calendar year
- 2017, +32%
- Worst calendar year
- 2008, -19%
SCJ 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. 2007 starts on Dec 27, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $91.68 | $111.44 | $90.96 | $109.96 | +20.8% | 10.3M | 185 |
| 2025 | $70.23 | $91.91 | $65.97 | $91.00 | +29.6% | 6.3M | 250 |
| 2024 | $67.29 | $76.18 | $63.07 | $70.23 | +3.4% | 10.5M | 252 |
| 2023 | $60.53 | $67.98 | $57.98 | $67.91 | +13.2% | 7M | 250 |
| 2022 | $68.82 | $69.23 | $51.65 | $59.98 | -12.8% | 1.8M | 251 |
| 2021 | $70.59 | $79.02 | $66.49 | $68.74 | -2.9% | 2.2M | 252 |
| 2020 | $66.25 | $70.95 | $43.56 | $70.83 | +7.5% | 2.9M | 253 |
| 2019 | $54.99 | $66.92 | $54.93 | $65.91 | +19.2% | 14.7M | 252 |
| 2018 | $66.75 | $71.41 | $52.35 | $55.30 | -17.2% | 31M | 251 |
| 2017 | $50.89 | $66.97 | $50.79 | $66.77 | +31.6% | 11.1M | 251 |
| 2016 | $46.01 | $52.82 | $40.84 | $50.73 | +8.2% | 13.8M | 252 |
| 2015 | $40.79 | $48.18 | $39.87 | $46.87 | +14.9% | 8.9M | 252 |
| 2014 | $41.86 | $45.00 | $38.61 | $40.79 | -2.6% | 5.5M | 252 |
| 2013 | $34.02 | $42.78 | $33.09 | $41.90 | +24.7% | 4.8M | 252 |
| 2012 | $32.27 | $34.66 | $30.07 | $33.60 | +5.5% | 2.1M | 250 |
| 2011 | $33.41 | $35.75 | $27.24 | $31.84 | -4.8% | 4.9M | 252 |
| 2010 | $28.68 | $34.40 | $17.92 | $33.45 | +19.1% | 1.5M | 252 |
| 2009 | $27.58 | $31.13 | $20.77 | $28.10 | +2.2% | 2.5M | 252 |
| 2008 | $34.66 | $35.26 | $19.23 | $27.50 | -19.0% | 3.1M | 253 |
| 2007 | $34.41 | $34.41 | $33.94 | $33.94 | n/a | 600 | 3 |
SCJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $109.96 | +0.7% |
| August 2026 | $109.20 | +3.5% |
| July 2026 | $105.46 | +0.1% |
| June 2026 | $105.31 | +0.3% |
| May 2026 | $104.98 | +4.9% |
| April 2026 | $100.04 | +4.0% |
| March 2026 | $96.22 | -9.2% |
| February 2026 | $105.99 | +10.3% |
| January 2026 | $96.13 | +5.6% |
| December 2025 | $91.00 | +0.6% |
| November 2025 | $90.49 | +2.9% |
| October 2025 | $87.93 | -1.5% |
About the SCJ data
Daily bars. 4,717 sessions from Dec 27, 2007 to Sep 28, 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 Sep 28, 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 Dec 27, 2007, 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/SCJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
SCJ share price history
