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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	47	46.94	46.94	47	46.92	200
August 15, 2025	46.91	46.86	46.86	46.91	46.83	90
August 14, 2025	46.11	45.98	45.98	46.11	45.98	9,607
August 13, 2025	46.29	46.29	46.29	46.29	46.29	0
August 12, 2025	45.71	46.21	46.21	46.21	45.56	14
August 11, 2025	45.29	45.52	45.52	45.62	45.29	3,916
August 08, 2025	45.11	45.53	45.53	45.53	45.11	1,086
August 07, 2025	44.94	44.67	44.67	44.94	44.67	600
August 06, 2025	44.72	44.77	44.32	44.77	44.72	312
August 05, 2025	44.33	44.25	43.8	44.33	44.25	24
August 04, 2025	44.33	44.24	43.79	44.33	44.23	727
August 01, 2025	43.65	43.47	43.03	43.65	43.36	65
July 31, 2025	44.22	43.52	43.08	44.23	43.52	1,682
July 30, 2025	43.74	43.74	43.3	43.74	43.74	2,221
July 29, 2025	43.88	43.56	43.11	43.88	43.56	2,490
July 28, 2025	44.2	43.8	43.35	44.2	43.8	2,760
July 25, 2025	44.54	44.53	44.53	44.54	44.53	2,418
July 24, 2025	45.64	45.3	45.3	45.64	45.3	0
July 23, 2025	44.61	45.02	45.02	45.02	44.55	5,983
July 22, 2025	42.98	43.04	43.04	43.04	42.98	99
July 21, 2025	42.72	43	43	43	42.66	5,343
July 18, 2025	42.51	42.44	42.44	42.51	42.44	241
July 17, 2025	42.92	42.66	42.66	42.92	42.56	0
July 16, 2025	42.21	42.26	42.26	42.35	42.21	909
July 15, 2025	42.63	42.27	42.27	42.65	42.27	10,085
July 14, 2025	42.82	42.67	42.67	42.82	42.61	1,381
July 11, 2025	42.85	42.57	42.57	42.85	42.55	66,149
July 10, 2025	42.9	42.95	42.95	42.95	42.9	0
July 09, 2025	43.09	43.04	43.04	43.09	43.01	0
July 08, 2025	43.2	43.05	43.05	43.2	43.03	6,587
July 07, 2025	43.31	43.28	43.28	43.39	43.27	4,118
July 04, 2025	43.72	43.72	43.72	43.72	43.72	0
July 03, 2025	43.74	44	44	44	43.74	1,141
July 02, 2025	43.95	43.83	43.83	43.95	43.83	2,670
July 01, 2025	44.02	44.08	44.08	44.08	44	12
June 30, 2025	44.56	44.18	44.18	44.56	44.18	201
June 27, 2025	44.16	44.4	44.4	44.4	44.16	201
June 26, 2025	43.45	43.45	43.45	43.45	43.45	0
June 25, 2025	42.81	42.67	42.67	42.89	42.67	10,846
June 24, 2025	42.76	42.76	42.76	42.76	42.76	1
June 23, 2025	42.25	42.25	42.25	42.25	42.25	0
June 20, 2025	42.6	42.39	42.39	42.6	42.39	1,593
June 19, 2025	42.65	42.68	42.68	43	42.65	0
June 18, 2025	43.28	43.28	43.28	43.28	43.28	0
June 17, 2025	42.77	42.77	42.77	42.77	42.77	0
June 16, 2025	43.37	43.37	43.37	43.37	43.37	0
June 13, 2025	42.96	43.17	43.17	43.17	42.96	2,306
June 12, 2025	43.43	43.35	43.35	43.43	43.35	68,381
June 11, 2025	43.1	43.24	43.24	43.41	43.06	7,832
June 10, 2025	43.08	43.15	43.15	43.15	43.08	19
June 09, 2025	43.27	43.25	43.25	43.33	43.25	3,642
June 06, 2025	43.07	43.12	43.12	43.21	43.07	100
June 05, 2025	43.13	42.86	42.86	43.13	42.86	11,348
June 04, 2025	43.31	43.31	43.31	43.31	43.31	0
June 03, 2025	43.43	43.4	43.4	43.43	43.4	0
June 02, 2025	43.61	43.64	43.64	43.64	43.34	3
May 30, 2025	43.3	43.22	43.22	43.72	43.22	615
May 29, 2025	43.39	43.25	43.25	43.39	43.13	4,648
May 28, 2025	42.97	43.04	43.04	43.13	42.97	2
May 27, 2025	43.44	43.72	43.72	43.72	43.37	3,607

HSBC MSCI JAPAN UCITS ETF (HMJD.L) LSE