HSBC MSCI JAPAN UCITS ETF (HMJD.L) LSE

49.09

-0.19(-0.39%)

Updated at December 24 08:00AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202549.4149.0949.0949.4149.092
December 23, 202549.2849.2849.2849.2849.280
December 22, 202548.2148.7748.7748.848.2123
December 19, 202548.8448.9248.9248.9248.8430
December 18, 202548.848.7548.7548.848.752
December 17, 202548.7948.6248.6248.7948.623,400
December 16, 202549.1249.1249.1249.1249.120
December 15, 202549.6949.7349.7349.7349.691,106
December 12, 202549.0849.0849.0849.0849.080
December 11, 202549.1549.1549.1549.1549.150
December 10, 202548.7548.7548.7548.7548.750
December 09, 202548.948.8748.8748.948.87464
December 08, 20254948.648.64948.62,570
December 05, 202548.848.848.848.848.80
December 04, 202549.1948.9748.9749.2848.971,182
December 03, 202548.1448.248.248.247.974,888
December 02, 202548.2148.1348.1348.3248.131
December 01, 202547.9648.348.348.347.968
November 28, 202548.3648.4848.4848.4848.365,030
November 27, 202548.4548.4248.4248.4548.420
November 26, 202548.4548.5648.5648.5648.250
November 25, 202547.2847.7147.7147.7147.281,058
November 24, 202547.3647.6347.6347.6347.36286
November 21, 202547.0447.0947.0947.1747.041,291
November 20, 202547.4647.1947.1947.4647.1912
November 19, 202547.0347.0747.0747.1847.037
November 18, 202547.1547.1647.1647.1647.152,397
November 17, 202548.3248.5148.5148.7948.322,042
November 14, 202548.849.1449.1449.1448.661,105
November 13, 202549.1348.8448.8449.1348.84500
November 12, 202549.2149.3249.3249.3249.21361
November 11, 202548.848.848.848.848.80
November 10, 202548.5748.5748.5748.5748.570
November 07, 202548.4748.248.248.4748.2400
November 06, 202548.4448.4448.4448.4448.440
November 05, 20254848.2548.2548.25482,552
November 04, 202548.5148.648.648.648.5152
November 03, 202548.848.7348.7348.848.711,038
October 31, 202548.9548.7148.7148.9548.711,182
October 30, 202548.8448.7848.7848.9148.781,038
October 29, 202548.5948.8548.8548.8548.592
October 28, 202548.8648.9748.9748.9748.860
October 27, 202548.9248.7148.7148.9248.7390
October 24, 202548.0948.2448.2448.2447.80
October 23, 202547.9547.9547.9547.9547.950
October 22, 202548.4648.0148.0148.4648.010
October 21, 202548.3948.3248.3248.3948.311,216
October 20, 202548.5748.8748.8748.8748.570
October 17, 202547.3447.747.747.847.346,407
October 16, 202547.7147.7147.7147.7147.710
October 15, 202547.4447.5647.5647.5647.441,488
October 14, 202546.3346.6346.6346.6346.3350
October 13, 202546.1846.346.346.346.181,710
October 10, 202546.7346.1746.1746.7346.170
October 09, 202547.6647.6647.6647.6647.660
October 08, 202547.7247.7747.7747.7747.721,666
October 07, 202548.6547.9947.9948.6547.990
October 06, 202548.4848.7448.7448.7448.48470
October 03, 202547.6947.847.847.847.69754
October 02, 202546.9446.7146.7146.9446.710
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved