HSBC Japan Screened Equity UCITS ETF (HSJD.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in HSBC Japan Screened Equity UCITS ETF (HSJD.L) since IPO date, it would be worth $2,105.82 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,651.04, while $1000 invested 1 year ago would be worth $1,205.27. This corresponds to total returns of 110.58%, 65.1%, 20.53%, respectively, with annualized returns of 12.37%, 10.54%, 20.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 26.31 | 26.34 | 26.34 | 26.34 | 26.21 | 1,074 |
| October 20, 2026 | 26.29 | 26.28 | 26.28 | 26.33 | 26.01 | 661 |
| October 19, 2026 | 26.62 | 26.34 | 26.34 | 26.62 | 26.26 | 6,600 |
| October 16, 2026 | 26.58 | 26.33 | 26.33 | 26.58 | 26.33 | 20,125 |
| October 15, 2026 | 26.2 | 26.15 | 26.15 | 26.2 | 25.98 | 86,458 |
| October 14, 2026 | 26.51 | 26.28 | 26.28 | 26.55 | 26.28 | 6,125 |
| October 13, 2026 | 26.66 | 26.55 | 26.55 | 26.66 | 26.55 | 1,680 |
| October 12, 2026 | 26.57 | 26.57 | 26.57 | 26.65 | 26.57 | 7,126 |
| October 09, 2026 | 26.44 | 26.52 | 26.52 | 26.55 | 26.44 | 25,202 |
| October 08, 2026 | 26.48 | 26.6 | 26.6 | 26.6 | 26.42 | 33,799 |
| October 07, 2026 | 27.02 | 26.92 | 26.92 | 27.02 | 26.85 | 215 |
| October 06, 2026 | 27.4 | 27.37 | 27.37 | 27.4 | 27.37 | 400 |
| October 05, 2026 | 27.31 | 27.23 | 27.23 | 27.31 | 27.18 | 355 |
| October 02, 2026 | 26.88 | 26.91 | 26.91 | 27.01 | 26.88 | 9,461 |
| October 01, 2026 | 27.07 | 26.69 | 26.69 | 27.07 | 26.64 | 36,542 |
| September 30, 2026 | 27.03 | 27.05 | 27.05 | 27.09 | 26.99 | 3,972 |
| September 29, 2026 | 26.63 | 26.51 | 26.51 | 26.63 | 26.51 | 7,616 |
| September 28, 2026 | 26.84 | 26.72 | 26.72 | 26.87 | 26.67 | 3,881 |
| September 25, 2026 | 26.73 | 26.87 | 26.87 | 26.94 | 26.73 | 10,498 |
| September 24, 2026 | 26.37 | 26.3 | 26.3 | 26.37 | 26.3 | 4,977 |
| September 23, 2026 | 27.3 | 26.88 | 26.88 | 27.3 | 26.88 | 1,971 |
| September 22, 2026 | 27.01 | 27.18 | 27.18 | 27.22 | 27.01 | 8,240 |
| September 21, 2026 | 27.02 | 27 | 27 | 27.08 | 26.98 | 9,932 |
| September 18, 2026 | 26.75 | 26.79 | 26.79 | 26.81 | 26.75 | 4 |
| September 17, 2026 | 27.3 | 27.28 | 27.28 | 27.3 | 27.09 | 4 |
| September 16, 2026 | 27.23 | 27.39 | 27.39 | 27.39 | 27.23 | 1 |
| September 15, 2026 | 26.91 | 27.02 | 27.02 | 27.02 | 26.91 | 6,153 |
| September 11, 2026 | 27.03 | 27.42 | 27.42 | 27.42 | 27.03 | 2 |
| September 10, 2026 | 27.26 | 26.82 | 26.82 | 27.26 | 26.82 | 5 |
| September 09, 2026 | 27.17 | 26.81 | 26.81 | 27.17 | 26.81 | 1 |
| September 08, 2026 | 27.23 | 27.09 | 27.09 | 27.23 | 27.09 | 1 |
| September 07, 2026 | 27.26 | 27.26 | 27.26 | 27.32 | 27.24 | 10,088 |
| September 04, 2026 | 27.17 | 27.17 | 27.17 | 27.25 | 27.16 | 340 |
| September 03, 2026 | 26.88 | 27.16 | 27.16 | 27.16 | 26.88 | 6,907 |
| September 02, 2026 | 26.45 | 26.6 | 26.6 | 26.6 | 26.26 | 886 |
| September 01, 2026 | 26.89 | 26.57 | 26.57 | 26.89 | 26.37 | 3,987 |
| August 28, 2026 | 26.72 | 26.57 | 26.57 | 26.72 | 26.57 | 3,997 |
| August 27, 2026 | 26.43 | 26.27 | 26.27 | 26.44 | 26.27 | 27 |
| August 26, 2026 | 26.38 | 26.23 | 26.23 | 26.38 | 26.23 | 1 |
| August 25, 2026 | 26.18 | 26.24 | 26.24 | 26.24 | 26.11 | 780 |
| August 24, 2026 | 26.19 | 26.1 | 26.1 | 26.35 | 26.07 | 2,653 |
| August 21, 2026 | 26.26 | 26.11 | 26.11 | 26.26 | 26.11 | 2 |
| August 20, 2026 | 26.1 | 25.98 | 25.98 | 26.1 | 25.98 | 12 |
| August 19, 2026 | 25.8 | 26.03 | 26.03 | 26.05 | 25.8 | 17 |
| August 18, 2026 | 26.41 | 26.04 | 26.04 | 26.41 | 26.04 | 417 |
| August 17, 2026 | 26.69 | 26.64 | 26.64 | 26.69 | 26.51 | 21 |
| August 14, 2026 | 26.86 | 26.83 | 26.83 | 26.86 | 26.81 | 72 |
| August 13, 2026 | 26.77 | 26.91 | 26.91 | 27.01 | 26.75 | 2,027 |
| August 12, 2026 | 26.58 | 26.81 | 26.81 | 26.85 | 26.53 | 5,410 |
| August 11, 2026 | 26.52 | 26.54 | 26.54 | 26.57 | 26.43 | 67 |
| August 10, 2026 | 26.53 | 26.45 | 26.45 | 26.53 | 26.43 | 2,102 |
| August 07, 2026 | 26.35 | 26.69 | 26.69 | 26.73 | 26.35 | 963 |
| August 06, 2026 | 26.34 | 26.37 | 26.37 | 26.42 | 26.34 | 12,734 |
| August 05, 2026 | 26.16 | 26.18 | 26.18 | 26.32 | 26.16 | 1,391 |
| August 04, 2026 | 25.78 | 25.85 | 25.85 | 25.85 | 25.57 | 4,330 |
| August 03, 2026 | 26.09 | 25.79 | 25.79 | 26.09 | 25.72 | 22,621 |
| July 31, 2026 | 25.63 | 25.49 | 25.49 | 25.78 | 25.49 | 376 |
| July 30, 2026 | 25.15 | 25.9 | 25.9 | 25.9 | 25.15 | 2,325 |
| July 29, 2026 | 25.38 | 25.23 | 25.23 | 25.48 | 25.2 | 17,722 |
| July 28, 2026 | 25.29 | 25.4 | 25.4 | 25.4 | 25.15 | 1,973 |