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
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
July 24, 2025	21,265	21,220	21,220	21,395	21,155	385
July 23, 2025	20,951.02	21,135	21,135	21,155	20,855	1,174
July 22, 2025	20,205	20,222.5	20,222.5	20,268.3	20,140	453
July 21, 2025	20,231.57	20,265	20,265	20,340	20,170	241
July 18, 2025	20,180	20,112.5	20,112.5	20,220	20,085	256
July 17, 2025	20,335	20,285	20,285	20,335	20,200	1,150
July 16, 2025	20,125	20,017.5	20,017.5	20,170	20,017.5	172
July 15, 2025	20,209.4	20,120	20,120	20,450	20,080	1,582
July 14, 2025	20,165	20,097.5	20,097.5	20,165	20,010	244
July 11, 2025	20,110	20,060	20,060	20,155	19,972	612
July 10, 2025	20,080	20,205	20,205	20,230	20,080	738
July 09, 2025	20,165	20,222.5	20,222.5	20,305	20,162.5	1,028
July 08, 2025	20,125	20,277.5	20,277.5	20,325	20,125	3,892
July 07, 2025	20,296.2	20,207.5	20,207.5	20,340	20,135	909
July 04, 2025	20,435	20,382.5	20,382.5	20,435	20,320	73

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