iShares VII PLC - iShares Nikkei 225 UCITS ETF JPY (Acc) - CNKY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23,985	24,207.5	24,207.5	24,308	23,740	3,481
October 16, 2025	24,288.63	24,210	24,210	24,345	24,185	2,503
October 15, 2025	24,130	24,135	24,135	24,220	23,950	2,952
October 14, 2025	23,375	23,630	23,630	23,735	23,375	1,521
October 13, 2025	23,371.42	23,485	23,485	23,485	23,300	1,534
October 10, 2025	23,865	23,417.5	23,417.5	23,960	23,315	2,488
October 09, 2025	24,190	24,280	24,280	24,330	24,150	1,538
October 08, 2025	23,815.14	23,870	23,870	23,870	23,748	997
October 07, 2025	24,084.69	23,985	23,985	24,207.68	23,980	1,812
October 06, 2025	24,185	24,465	24,465	24,465	24,185	4,559
October 03, 2025	23,515	23,607.5	23,607.5	23,634.3	23,515	579
October 02, 2025	23,065	23,130	23,130	23,205	23,040	5,332
October 01, 2025	22,800	22,940	22,940	22,950	22,785	265
September 30, 2025	22,965	22,830	22,830	22,965	22,773	173
September 29, 2025	22,915	22,977.5	22,977.5	23,065	22,435	637
September 26, 2025	22,980	22,852.5	22,852.5	22,980	22,775	958
September 25, 2025	23,080	23,012.5	23,012.5	23,160	22,920	5,369
September 24, 2025	23,295	23,090	23,090	23,295	23,060	1,118
September 23, 2025	23,115	23,140	23,140	23,255	23,115	768
September 22, 2025	23,124.78	23,075	23,075	23,345	22,780	3,054
September 19, 2025	22,796	22,912.5	22,912.5	22,955	22,785	5,803
September 18, 2025	23,009.27	23,155	23,155	23,170	22,917.5	2,169
September 17, 2025	22,720	22,675	22,675	22,720	22,645	4,090
September 16, 2025	22,655	22,592.5	22,592.5	22,720	22,583	3,262
September 15, 2025	22,671.23	22,602.5	22,602.5	22,690	22,530	261
September 12, 2025	22,685	22,530	22,530	22,685	22,530	243
September 11, 2025	22,470	22,690	22,670	22,705	22,405	414
September 10, 2025	22,236.29	22,250	22,250	22,278.5	22,135	1,356
September 09, 2025	22,105.01	21,957.5	21,957.5	22,155	21,925	1,273
September 08, 2025	22,067.73	22,260	22,260	22,275	22,030	728
September 05, 2025	21,810	21,737.5	21,737.5	21,920	21,725	1,811
September 04, 2025	21,635	21,707.5	21,707.5	21,707.5	21,567	555
September 03, 2025	21,435	21,375	21,375	21,455	21,338.93	197
September 02, 2025	21,665	21,360	21,360	21,665	21,275	712
September 01, 2025	21,560	21,482.5	21,482.5	21,575	21,405	162
August 29, 2025	21,755	21,480	21,480	21,820	21,480	2,047
August 28, 2025	21,845	21,842.5	21,842.5	21,970	21,785	525
August 27, 2025	21,690	21,585	21,585	21,700	21,540	242
August 26, 2025	21,500	21,562.5	21,562.5	21,620	21,490	307
August 22, 2025	21,660	21,902.5	21,902.5	21,920	21,615	76
August 21, 2025	21,745	21,687.5	21,687.5	21,745	21,640	494
August 20, 2025	22,035	21,827.5	21,827.5	22,035	21,740	332
August 19, 2025	22,105	22,047.5	22,047.5	22,170	22,047.5	1,188
August 18, 2025	22,148.69	22,180	22,180	22,220	22,090	973
August 15, 2025	22,075	22,005	22,005	22,100	21,940	2,357
August 14, 2025	21,683.25	21,615	21,615	21,820	21,605	505
August 13, 2025	21,948.86	21,815	21,815	22,020	21,585	1,017
August 12, 2025	21,710	21,905	21,905	21,950	21,575	2,633
August 11, 2025	21,569.92	21,577.5	21,577.5	21,610	21,490	1,026
August 08, 2025	21,540	21,532.5	21,532.5	21,540	21,205	5,894
August 07, 2025	21,115	21,005	21,005	21,235	21,005	2,618
August 06, 2025	21,027.5	20,980	20,980	21,075	20,915	425
August 05, 2025	21,002.25	20,867.5	20,867.5	21,085	20,865	315
August 04, 2025	21,025	20,907.5	20,907.5	21,025	20,620	309
August 01, 2025	20,780	20,600	20,600	20,790	20,500	172
July 31, 2025	20,981.23	20,715	20,715	21,090	20,710	260
July 30, 2025	20,780	20,765	20,765	21,010	20,580	102
July 29, 2025	20,880	20,732.5	20,732.5	20,900	20,732.5	335
July 28, 2025	20,885	20,685	20,685	20,890	20,685	228
July 25, 2025	21,075	21,057.5	21,057.5	21,120	21,005	527

iShares VII PLC - iShares Nikkei 225 UCITS ETF JPY (Acc) (CNKY.L) LSE