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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	47.34	47.7	47.7	47.8	47.34	6,407
October 16, 2025	47.71	47.71	47.71	47.71	47.71	0
October 15, 2025	47.44	47.56	47.56	47.56	47.44	1,488
October 14, 2025	46.33	46.63	46.63	46.63	46.33	50
October 13, 2025	46.18	46.3	46.3	46.3	46.18	1,710
October 10, 2025	46.73	46.17	46.17	46.73	46.17	0
October 09, 2025	47.66	47.66	47.66	47.66	47.66	0
October 08, 2025	47.72	47.77	47.77	47.77	47.72	1,666
October 07, 2025	48.65	47.99	47.99	48.65	47.99	0
October 06, 2025	48.48	48.74	48.74	48.74	48.48	470
October 03, 2025	47.69	47.8	47.8	47.8	47.69	754
October 02, 2025	46.94	46.71	46.71	46.94	46.71	0
October 01, 2025	46.71	46.84	46.84	46.84	46.71	3
September 30, 2025	46.95	46.67	46.67	46.96	46.67	2,497
September 29, 2025	46.96	47.05	47.05	47.05	46.96	0
September 26, 2025	46.98	46.96	46.96	46.98	46.95	3,764
September 25, 2025	46.91	46.91	46.91	46.91	46.91	0
September 24, 2025	47.4	47.34	47.34	47.4	47.34	1,126
September 23, 2025	47.46	47.48	47.48	47.55	47.44	8,588
September 22, 2025	47.33	47.33	47.33	47.33	47.33	0
September 19, 2025	46.93	47.19	47.19	47.32	46.85	3,824
September 18, 2025	47.64	47.65	47.65	47.65	47.62	1,467
September 17, 2025	47.53	47.53	47.53	47.53	47.53	0
September 16, 2025	47.45	47.45	47.45	47.45	47.45	0
September 15, 2025	47.34	47.44	47.44	47.44	47.3	15,196
September 12, 2025	47.2	47.13	47.13	47.23	47.18	2,176
September 11, 2025	47.17	47.56	47.56	47.56	47.17	12,585
September 10, 2025	47.08	47.08	47.08	47.17	47.08	3,106
September 09, 2025	46.78	46.69	46.69	46.78	46.61	5,278
September 08, 2025	47.23	47.23	47.23	47.23	47.23	0
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

HSBC MSCI JAPAN UCITS ETF (HMJD.L) LSE