HSBC MSCI JAPAN UCITS ETF (HMJP.L) LSE

3,461.00

-11.5(-0.33%)

Updated at August 19 08:17AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20253,4573,472.53,472.53,4753,457460
August 15, 20253,4573,453.53,453.53,4713,452569
August 14, 20253,4053,3963,3963,4053,3921,106
August 13, 20253,4343,4133,4133,437.083,4101,188
August 12, 20253,4043,4213,4213,4253,3911,129
August 11, 20253,3923,3953,3953,3983,383846
August 08, 20253,3833,384.53,384.53,3893,366479
August 07, 20253,3723,3303,3303,3723,330314
August 06, 20253,3643,354.53,320.823,3643,3512,001
August 05, 20253,3533,326.53,293.13,3533,326.5324
August 04, 20253,316.823,330.53,297.063,330.53,29331
August 01, 20253,3113,2813,2813,3143,2703,718
July 31, 20253,3233,2913,2913,3403,2911,392
July 30, 20253,3023,2933,2933,3023,292165
July 29, 20253,2963,265.53,265.53,2963,265.5245
July 28, 20253,2983,2673,2673,2983,266475
July 25, 20253,3213,3143,3143,3213,3131,264
July 24, 20253,3703,3453,3453,3703,3451,409
July 23, 20253,2993,318.53,318.53,3243,281731
July 22, 20253,1803,186.53,186.53,1953,175149
July 21, 20253,179.173,183.53,183.53,1843,1641,076
July 18, 20253,1693,1533,1533,1703,153781
July 17, 20253,1743,1823,1823,1913,172850
July 16, 20253,1493,1403,1403,1593,1401,602
July 15, 20253,1763,155.53,155.53,1763,155.5465
July 14, 20253,1723,1713,1713,1763,1561,195
July 11, 20253,1673,1543,1543,1673,1501,655
July 10, 20253,1563,1673,1673,1673,1531,045
July 09, 20253,1623,167.53,167.53,1723,1626,359
July 08, 20253,1673,173.53,173.53,1803,1671,510
July 07, 20253,1763,171.53,171.53,1893,168268
July 04, 20253,2053,204.53,204.53,2103,199.53224
July 03, 20253,2213,2203,2203,2283,216.467,478
July 02, 20253,199.783,2193,2193,2213,199.781,751
July 01, 20253,1943,2103,2103,2113,1941,181
June 30, 20253,2383,2253,2253,2393,2245,419
June 27, 20253,2193,237.53,237.53,2383,213909
June 26, 20253,1653,1653,1653,1693,164202
June 25, 20253,1383,1343,1343,1463,1342,504
June 24, 20253,1653,1373,1373,1653,1372,244
June 23, 20253,1213,1293,1293,1343,121265
June 20, 20253,156.593,146.53,146.53,1613,146.51,486
June 19, 20253,2063,178.53,178.53,2063,178.598
June 18, 20253,2203,212.53,212.53,2223,205137
June 17, 20253,1603,1683,1683,1733,1602,257
June 16, 20253,1773,189.53,189.53,189.53,17752
June 13, 20253,1773,1763,1763,1833,174161
June 12, 20253,194.453,190.53,190.53,1973,1781,291
June 11, 20253,2003,191.53,191.53,2023,191.5627
June 10, 20253,2023,1943,1943,2043,190631
June 09, 20253,189.963,191.53,191.53,197.583,187.695,641
June 06, 20253,1813,1873,1873,1923,1811,667
June 05, 20253,172.83,161.53,161.53,1793,1494,983
June 04, 20253,2113,1923,1923,2113,1922,751
June 03, 20253,2063,2103,2103,2143,2044,321
June 02, 20253,2133,219.53,219.53,2253,208123
May 30, 20253,2423,2083,2083,2503,2083,274
May 29, 20253,2203,205.53,205.53,2213,193.685,491
May 28, 20253,1943,1963,1963,2073,179986
May 27, 20253,206.973,2353,2353,2353,206.971,355
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved