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
February 20, 2026	27,585	27,722.5	27,722.5	27,865	27,515	2,116
February 19, 2026	27,945	27,787.5	27,787.5	27,980	27,705	1,958
February 18, 2026	27,939.1	28,000	28,000	28,047.5	27,838.31	1,671
February 17, 2026	27,715	27,825	27,825	27,874.87	27,669.71	5,373
February 16, 2026	27,690	27,582.5	27,582.5	27,720	27,570	3,796
February 13, 2026	27,831.88	28,012.5	28,012.5	28,050	27,795	5,758
February 12, 2026	28,067.9	27,720	27,720	28,150	27,700	2,006
February 11, 2026	28,274.53	28,230	28,230	28,360	28,040	9,876
February 10, 2026	27,615	27,902.5	27,902.5	27,981.97	27,568.77	5,589
February 09, 2026	26,875	27,170	27,170	27,175	26,772.86	4,664
February 06, 2026	25,930	26,660	26,660	26,690	25,925	1,966
February 05, 2026	25,740	25,860	25,860	25,960	25,660	9,782
February 04, 2026	25,837	25,990	25,990	26,123	25,802.5	2,212
February 03, 2026	26,050	25,735	25,735	26,135	25,735	2,106
February 02, 2026	25,345	25,767.5	25,767.5	25,775	25,345	2,453
January 30, 2026	25,532.87	25,645	25,645	25,725	25,485	1,060
January 29, 2026	25,625	25,365	25,365	25,695	25,330	909
January 28, 2026	25,905	25,725	25,725	25,955	25,690	2,152
January 27, 2026	25,630	25,590	25,590	25,670	25,470	593
January 26, 2026	25,546.5	25,340	25,340	25,580	25,290	746
January 23, 2026	25,565	25,270	25,270	25,565	25,270	1,612
January 22, 2026	25,609.61	25,697.5	25,697.5	25,845	25,510	1,703
January 21, 2026	25,230	25,360	25,360	25,410	25,159.77	1,549
January 20, 2026	25,095	25,065	25,065	25,100	24,910	1,133
January 19, 2026	25,693.83	25,575	25,575	25,750	25,575	1,040
January 16, 2026	25,895.04	25,790	25,790	25,915	25,565	656
January 15, 2026	25,850.17	25,945	25,945	26,080	25,825	1,025
January 14, 2026	25,830	25,835	25,835	25,955	25,625	2,896
January 13, 2026	25,720	25,705	25,705	25,725	25,315	3,249
January 12, 2026	25,730	25,825	25,825	25,882.77	25,705	934
January 09, 2026	25,020	25,687.5	25,687.5	25,770	24,992.44	4,256
January 08, 2026	24,805	24,767.5	24,767.5	24,865	24,747	2,694
January 07, 2026	25,055	25,022.5	25,022.5	25,055	24,920.5	1,304
January 06, 2026	25,220	24,995	24,995	25,255	24,970	2,409
January 05, 2026	24,968.58	25,097.5	25,097.5	25,110	24,940	770
January 02, 2026	24,646	24,407.5	24,407.5	24,700	24,300	1,509
December 31, 2025	24,292.5	24,287.5	24,287.5	24,350	24,275	210
December 30, 2025	24,308	24,425	24,425	24,455	24,290	923
December 29, 2025	24,310	24,257.5	24,257.5	24,400	24,150	800
December 24, 2025	24,275	24,307.5	24,307.5	24,330	24,250	178
December 23, 2025	24,300	24,310	24,310	24,375	24,300	710
December 22, 2025	24,270	24,182.5	24,182.5	24,315	24,135	918
December 19, 2025	24,120	24,252.5	24,252.5	24,282.5	24,105	1,066
December 18, 2025	23,995	24,105	24,105	24,160	23,945	225
December 17, 2025	24,350	23,960	23,960	24,395	23,960	1,017
December 16, 2025	24,252.5	24,287.5	24,287.5	24,337.5	24,235	425
December 15, 2025	24,535	24,485	24,485	24,640	24,485	480
December 12, 2025	24,630	24,340	24,340	24,730	24,340	517
December 11, 2025	24,585	24,622.5	24,622.5	24,670	24,395	1,401
December 10, 2025	24,635	24,660	24,660	24,690	24,550	1,822
December 09, 2025	24,842.5	24,810	24,810	24,855	24,630	692
December 08, 2025	24,870	24,585	24,585	25,020	24,585	987
December 05, 2025	24,860	24,822.5	24,822.5	24,925	24,790.37	2,335
December 04, 2025	24,965	24,805	24,805	25,060	24,805	693
December 03, 2025	24,545	24,355	24,355	24,600	24,240	3,323
December 02, 2025	24,445	24,375	24,375	24,500	24,320	1,716
December 01, 2025	24,375.84	24,470	24,470	24,470	24,265	1,231
November 28, 2025	24,880	24,615	24,615	24,880	24,615	909
November 27, 2025	24,625.99	24,545	24,545	24,675	24,540	259
November 26, 2025	24,570	24,522.5	24,522.5	24,575	24,335.28	1,270

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