HSBC MSCI Japan UCITS ETF (HMJD.L) LSE

55.52

-0.51(-0.91%)

Updated at May 14 12:23PM

Currency In USD

HMJD.L Historical Return

If you invested $1000 in HSBC MSCI JAPAN UCITS ETF (HMJD.L) 10 years ago, it would be worth $2,471.95 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,576.82, while $1000 invested 1 year ago would be worth $1,350.19. This corresponds to total returns of 147.2%, 57.68%, 35.02%, respectively, with annualized returns of 9.47%, 9.53%, 35.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HMJD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	55.96	56.03	56.03	56.03	55.75	24,555
May 12, 2026	55.39	55.07	55.07	55.39	55.07	0
May 11, 2026	55.29	55.67	55.67	55.67	55.29	4
May 08, 2026	55.11	55.36	55.36	55.39	55.09	7,823
May 07, 2026	55.87	55.11	55.11	55.87	55.07	721
May 06, 2026	54.64	55.19	55.19	55.51	54.64	335
May 05, 2026	53.26	53.67	53.67	53.67	53.26	5,218
May 01, 2026	53.46	53.27	53.27	53.5	53.12	5,325
April 30, 2026	52.85	53.43	53.43	53.43	52.85	2,324
April 29, 2026	52.68	52.45	52.45	52.68	52.45	2
April 28, 2026	53.5	52.8	52.8	53.5	52.8	4,760
April 27, 2026	52.9	52.81	52.81	53.17	52.81	1,104
April 24, 2026	52.52	52.43	52.43	52.66	52.4	7,603
April 23, 2026	52.56	52.8	52.8	52.85	52.56	18,887
April 22, 2026	52.71	52.71	52.71	52.71	52.71	1
April 21, 2026	53.43	52.85	52.85	53.5	52.85	18
April 20, 2026	53.95	53.91	53.91	53.95	53.68	4
April 17, 2026	54.36	54.53	54.53	54.53	54.36	2
April 16, 2026	53.91	53.78	53.78	53.91	53.78	1
April 15, 2026	53.32	53.61	53.61	53.61	53.27	318
April 14, 2026	53.14	53.78	53.78	53.78	53.14	248
April 13, 2026	52.28	52.54	52.54	52.54	52.27	0
April 10, 2026	52.55	53.1	53.1	53.1	52.55	0
April 09, 2026	52.67	52.69	52.69	52.69	52.36	12,614
April 08, 2026	53.26	53.8	53.8	53.8	53.26	8
April 07, 2026	51.49	50.72	50.72	51.49	50.72	5,607
April 02, 2026	50.68	51.27	51.27	51.67	50.68	3,060
April 01, 2026	51.82	52.29	52.29	52.52	51.78	13,130
March 31, 2026	49.59	49.68	49.68	49.82	49.59	22,490
March 30, 2026	49.7	49.58	49.58	49.7	49.58	2
March 27, 2026	50.12	49.19	49.19	50.12	49.19	318
March 26, 2026	50.48	50.51	50.27	50.7	50.38	6,343
March 25, 2026	51.48	51.12	51.12	51.48	50.94	1,707
March 24, 2026	50.21	50.37	50.37	50.37	50.2	3,421
March 23, 2026	48.66	49.81	49.81	51.07	48.57	5,864
March 20, 2026	50.8	49.46	49.46	50.81	49.46	5,592
March 19, 2026	49.97	50.15	50.15	50.15	49.95	1,061
March 18, 2026	51.85	51.1	51.1	51.85	51.1	0
March 17, 2026	50.89	51.21	51.21	51.51	50.89	5,775
March 16, 2026	49.94	50.9	50.9	50.9	49.94	0
March 13, 2026	50.47	50.34	50.34	50.47	50.34	361
March 12, 2026	51.19	50.81	50.81	51.19	50.72	85
March 11, 2026	51.77	51.24	51.23	51.77	51.24	2,570
March 10, 2026	52	52.57	52.57	52.57	51.84	8,579
March 09, 2026	50.47	50.69	50.69	50.72	49.95	4,247
March 06, 2026	52.28	50.82	50.82	52.28	50.82	2,837
March 05, 2026	51.83	51.4	51.4	51.91	51.4	1,811
March 04, 2026	51.78	52.89	52.89	52.89	51.78	113
March 03, 2026	50.93	51.16	51.16	51.16	50.93	2,602
March 02, 2026	54.89	54.05	54.05	54.89	53.81	8,492
February 27, 2026	56.54	55.82	55.82	56.54	55.63	10,981
February 26, 2026	55.4	55.77	55.77	55.83	55.4	56,500
February 25, 2026	54.77	55.6	55.6	55.6	54.77	18,951
February 24, 2026	54.56	55.03	55.03	55.03	54.54	446
February 23, 2026	55.08	55.05	55.05	55.09	55.05	2,670
February 20, 2026	54.42	54.86	54.86	54.88	54.42	2,671
February 19, 2026	54.96	54.8	54.8	54.97	54.8	5
February 18, 2026	55.34	55.3	55.3	55.34	55.3	1
February 17, 2026	55.05	55.09	55.09	55.09	54.83	0
February 16, 2026	55.21	55.05	55.05	55.31	55.05	920