iShares VII PLC - iShares MSCI Japan UCITS ETF USD (Acc) - CJPU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	278.3	280.42	280.42	280.98	277.75	35,018
February 19, 2026	282.77	280.29	280.29	282.79	279.55	5,391
February 18, 2026	282.5	282.79	282.79	283.04	281.75	3,248
February 17, 2026	280.56	281.51	281.51	281.51	279.74	5,897
February 16, 2026	282.63	281.12	281.12	282.89	281.12	2,572
February 13, 2026	285.98	287.8	287.8	288.29	284.16	11,412
February 12, 2026	289.08	286.88	286.88	289.57	286.88	9,320
February 11, 2026	291.16	288.01	288.01	291.16	287.14	10,554
February 10, 2026	284.07	286.51	286.51	288.02	283.91	7,223
February 09, 2026	277.06	280.02	280.02	280.1	276.59	6,357
February 06, 2026	271.13	273.73	273.73	274.36	268.94	1,999
February 05, 2026	265.94	266.34	266.34	266.91	265.36	7,019
February 04, 2026	267.55	270.07	270.07	271.27	267.14	18,936
February 03, 2026	268.13	265.95	265.95	268.48	265.55	3,442
February 02, 2026	261.34	263.68	263.68	264.03	261.34	12,361
January 30, 2026	264.34	264.27	264.27	265.51	263.49	4,081
January 29, 2026	264.43	263.02	263.02	265.62	261.45	13,161
January 28, 2026	264.23	261.75	261.75	264.55	260.63	11,949
January 27, 2026	262.4	263.93	263.93	264.17	261.8	2,299
January 26, 2026	262.16	261.22	261.22	263.47	261.22	44,604
January 23, 2026	260.33	259.09	259.09	260.33	258.19	6,154
January 22, 2026	259.79	261.48	261.48	261.67	259.79	3,073
January 21, 2026	259.08	259.98	259.98	260.29	258.38	12,627
January 20, 2026	260	258.8	258.8	260.28	258.02	9,289
January 19, 2026	263.2	263.07	263.07	264.07	263.07	742
January 16, 2026	264.52	263.06	263.06	264.52	262.51	18,096
January 15, 2026	264.43	263.42	263.42	265.67	263.42	5,691
January 14, 2026	261.98	262.27	262.27	262.57	260.49	18,377
January 13, 2026	259.6	259.73	259.73	260.66	259.52	3,116
January 12, 2026	261.31	262.19	262.19	263.05	261.11	6,629
January 09, 2026	254.54	259.65	259.65	260.83	254.26	16,502
January 08, 2026	253.87	254.66	254.66	254.82	253.8	28,654
January 07, 2026	255.15	255.15	255.15	255.66	254.8	13,988
January 06, 2026	258.69	255.18	255.18	258.69	255.18	10,723
January 05, 2026	252.61	255.51	255.51	255.51	252.61	5,816
January 02, 2026	250.42	249.88	249.88	251.71	249.63	5,630
December 31, 2025	247.93	248.45	248.45	248.52	247.93	1,243
December 30, 2025	249.05	249.78	249.78	250.1	248.88	15,364
December 29, 2025	249.11	249.15	249.15	250.16	248.43	39,687
December 24, 2025	248.93	248.85	248.85	249.11	248.75	324
December 23, 2025	250.01	249.79	249.79	250.46	249.71	3,663
December 22, 2025	246.65	247.03	247.03	247.33	246.17	1,738
December 19, 2025	246.88	247.9	247.9	248.12	246.5	6,669
December 18, 2025	245.43	246.99	246.99	247.71	245.36	3,565
December 17, 2025	247.68	246.56	246.56	247.79	246.49	9,807
December 16, 2025	248.47	249.13	248.94	249.91	248.47	4,267
December 15, 2025	251.57	252.17	252.17	252.86	251.57	9,463
December 12, 2025	250.5	248.87	248.87	250.5	248.57	7,971
December 11, 2025	246.23	249.37	249.37	249.69	246.19	11,542
December 10, 2025	246.61	247.33	247.33	247.33	246.1	13,962
December 09, 2025	249.84	247.69	247.69	249.84	247.41	9,136
December 08, 2025	248.25	246.46	246.46	248.67	246.29	8,531
December 05, 2025	247.85	247.35	247.35	248.22	247.35	4,690
December 04, 2025	249.47	248.06	248.06	249.82	248.06	4,768
December 03, 2025	244	244.28	244.28	244.54	243.18	3,856
December 02, 2025	244.15	243.98	243.98	245.19	243.98	1,695
December 01, 2025	243.63	245.04	245.04	245.45	243.63	13,846
November 28, 2025	243.84	245.93	245.93	247.39	243.84	2,355
November 27, 2025	245.89	245.55	245.55	245.94	245.26	421
November 26, 2025	244.5	246.25	246.25	246.5	244.41	8,686

iShares VII PLC - iShares MSCI Japan UCITS ETF USD (Acc) (CJPU.L) LSE