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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	47.28	47.71	47.71	47.71	47.28	1,058
November 24, 2025	47.36	47.63	47.63	47.63	47.36	286
November 21, 2025	47.04	47.09	47.09	47.17	47.04	1,291
November 20, 2025	47.46	47.19	47.19	47.46	47.19	12
November 19, 2025	47.03	47.07	47.07	47.18	47.03	7
November 18, 2025	47.15	47.16	47.16	47.16	47.15	2,397
November 17, 2025	48.32	48.51	48.51	48.79	48.32	2,042
November 14, 2025	48.8	49.14	49.14	49.14	48.66	1,105
November 13, 2025	49.13	48.84	48.84	49.13	48.84	500
November 12, 2025	49.21	49.32	49.32	49.32	49.21	361
November 11, 2025	48.8	48.8	48.8	48.8	48.8	0
November 10, 2025	48.57	48.57	48.57	48.57	48.57	0
November 07, 2025	48.47	48.2	48.2	48.47	48.2	400
November 06, 2025	48.44	48.44	48.44	48.44	48.44	0
November 05, 2025	48	48.25	48.25	48.25	48	2,552
November 04, 2025	48.51	48.6	48.6	48.6	48.51	52
November 03, 2025	48.8	48.73	48.73	48.8	48.71	1,038
October 31, 2025	48.95	48.71	48.71	48.95	48.71	1,182
October 30, 2025	48.84	48.78	48.78	48.91	48.78	1,038
October 29, 2025	48.59	48.85	48.85	48.85	48.59	2
October 28, 2025	48.86	48.97	48.97	48.97	48.86	0
October 27, 2025	48.92	48.71	48.71	48.92	48.7	390
October 24, 2025	48.09	48.24	48.24	48.24	47.8	0
October 23, 2025	47.95	47.95	47.95	47.95	47.95	0
October 22, 2025	48.46	48.01	48.01	48.46	48.01	0
October 21, 2025	48.39	48.32	48.32	48.39	48.31	1,216
October 20, 2025	48.57	48.87	48.87	48.87	48.57	0

HSBC MSCI JAPAN UCITS ETF (HMJD.L) LSE