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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	46.24	46.24	46.24	46.24	46.16	536
September 04, 2025	45.71	45.9	45.9	45.9	45.71	0
September 03, 2025	45.11	45.4	45.4	45.4	45.09	7,800
September 02, 2025	45.86	45.44	45.44	45.86	45.44	5,370
September 01, 2025	45.89	45.92	45.92	45.95	45.89	3,328
August 29, 2025	45.92	45.72	45.72	45.92	45.72	826
August 28, 2025	46.41	46.35	46.35	46.41	46.35	1,847
August 27, 2025	45.83	45.75	45.75	45.83	45.75	0
August 26, 2025	45.83	45.93	45.93	46.01	45.67	1,239
August 22, 2025	46.4	46.8	46.8	46.8	46.4	5,304
August 21, 2025	46.17	46.07	46.07	46.17	46.07	2
August 20, 2025	46.96	46.48	46.48	46.96	46.43	377
August 19, 2025	46.79	46.79	46.79	46.79	46.79	0
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

HSBC MSCI JAPAN UCITS ETF (HMJD.L) LSE