HSBC MSCI JAPAN UCITS ETF - HMJD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.42	54.88	54.88	54.88	54.42	2,671
February 19, 2026	54.96	54.8	54.8	54.97	54.8	5
February 18, 2026	55.34	55.3	55.3	55.34	55.3	1
February 17, 2026	55.05	55.09	55.09	55.09	54.83	0
February 16, 2026	55.21	55.05	55.05	55.31	55.05	920
February 13, 2026	55.97	56.33	56.33	56.33	55.97	802
February 12, 2026	56.55	56.15	56.15	56.55	56.15	7,559
February 11, 2026	56.49	56.35	56.35	56.52	56.35	6,016
February 10, 2026	55.61	56.03	56.03	56.03	55.61	2,295
February 09, 2026	54.29	54.77	54.77	54.77	54.29	2,295
February 06, 2026	53.28	53.51	53.51	53.51	53.28	1,287
February 05, 2026	52.19	52.06	52.06	52.22	52.04	3
February 04, 2026	52.48	52.86	52.86	52.99	52.48	3
February 03, 2026	52.53	52.01	52.01	52.53	52.01	3
February 02, 2026	51.19	51.62	51.62	51.62	51.19	4
January 30, 2026	51.83	51.59	51.59	51.85	51.59	9
January 29, 2026	51.6	51.42	51.42	51.6	51.42	644
January 28, 2026	52.03	51.6	51.2	52.16	51.6	644
January 27, 2026	51.75	52.08	51.68	52.08	51.75	18
January 26, 2026	51.77	51.54	51.14	51.87	51.54	14
January 23, 2026	51.21	51.09	50.69	51.21	51.09	14
January 22, 2026	51.26	51.6	51.6	51.6	51.26	0
January 21, 2026	51.17	51.25	51.25	51.29	51.05	5,509
January 20, 2026	51.13	51.13	51.13	51.13	51.13	3,800
January 19, 2026	51.95	51.85	51.85	51.95	51.85	1,546
January 16, 2026	52.51	52.14	52.14	52.51	52.14	14
January 15, 2026	52.19	52.01	52.01	52.19	52.19	0
January 14, 2026	51.7	51.87	51.87	51.87	51.65	11,678
January 13, 2026	51.34	51.22	51.22	51.34	51.22	0
January 12, 2026	51.59	51.68	51.68	51.8	51.58	846
January 09, 2026	50.25	51.24	51.24	51.24	50.25	2
January 08, 2026	50.18	50.24	50.24	50.24	50.11	2,789
January 07, 2026	50.41	50.34	50.34	50.41	50.34	4
January 06, 2026	50.69	50.69	50.69	50.69	50.69	1,876
January 05, 2026	49.85	50.36	50.36	50.36	49.85	17
January 02, 2026	49.45	49.21	49.21	49.47	49.21	4,089
December 31, 2025	48.88	48.98	48.98	48.98	48.88	122
December 30, 2025	49.31	49.27	49.27	49.34	49.27	16,271
December 29, 2025	49.27	49.13	49.13	49.27	49.13	1
December 24, 2025	49.41	49.09	49.09	49.41	49.09	2
December 23, 2025	49.28	49.28	49.28	49.28	49.28	0
December 22, 2025	48.21	48.77	48.77	48.8	48.21	23
December 19, 2025	48.84	48.92	48.92	48.92	48.84	30
December 18, 2025	48.8	48.75	48.75	48.8	48.75	2
December 17, 2025	48.79	48.62	48.62	48.79	48.62	3,400
December 16, 2025	49.12	49.12	49.12	49.12	49.12	0
December 15, 2025	49.69	49.73	49.73	49.73	49.69	1,106
December 12, 2025	49.08	49.08	49.08	49.08	49.08	0
December 11, 2025	49.15	49.15	49.15	49.15	49.15	0
December 10, 2025	48.75	48.75	48.75	48.75	48.75	0
December 09, 2025	48.9	48.87	48.87	48.9	48.87	464
December 08, 2025	49	48.6	48.6	49	48.6	2,570
December 05, 2025	48.8	48.8	48.8	48.8	48.8	0
December 04, 2025	49.19	48.97	48.97	49.28	48.97	1,182
December 03, 2025	48.14	48.2	48.2	48.2	47.97	4,888
December 02, 2025	48.21	48.13	48.13	48.32	48.13	1
December 01, 2025	47.96	48.3	48.3	48.3	47.96	8
November 28, 2025	48.36	48.48	48.48	48.48	48.36	5,030
November 27, 2025	48.45	48.42	48.42	48.45	48.42	0
November 26, 2025	48.45	48.56	48.56	48.56	48.25	0

HSBC MSCI JAPAN UCITS ETF (HMJD.L) LSE