HSBC Japan Screened Equity UCITS ETF - HSJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	15.78	15.79	15.79	15.82	15.77	3,440
September 26, 2025	15.89	15.86	15.86	15.89	15.86	159
September 25, 2025	15.88	15.91	15.91	15.94	15.86	912
September 24, 2025	15.89	15.93	15.93	15.99	15.89	2,048
September 23, 2025	15.98	15.96	15.96	16.01	15.96	315
September 22, 2025	15.9	15.91	15.91	15.91	15.87	1,735
September 19, 2025	15.9	15.9	15.9	15.91	15.86	3,830
September 18, 2025	15.84	15.94	15.94	15.95	15.82	430
September 17, 2025	15.7	15.72	15.72	15.76	15.7	15,052
September 16, 2025	15.76	15.68	15.68	15.76	15.67	543
September 15, 2025	15.77	15.74	15.74	15.78	15.71	553
September 12, 2025	15.74	15.69	15.69	15.74	15.69	2,162
September 11, 2025	15.71	15.81	15.81	15.81	15.71	345
September 10, 2025	15.74	15.76	15.76	15.8	15.74	35
September 09, 2025	15.68	15.68	15.68	15.68	15.65	990
September 08, 2025	15.8	15.85	15.85	15.85	15.76	70
September 05, 2025	15.61	15.56	15.56	15.61	15.54	648
September 04, 2025	15.51	15.59	15.59	15.59	15.49	609
September 03, 2025	15.38	15.37	15.37	15.42	15.36	5,472
September 02, 2025	15.44	15.45	15.45	15.48	15.39	3,251
September 01, 2025	15.43	15.41	15.41	15.43	15.41	648
August 29, 2025	15.4	15.38	15.38	15.4	15.38	13
August 28, 2025	15.56	15.58	15.58	15.59	15.56	238
August 27, 2025	15.42	15.45	15.45	15.45	15.41	401
August 26, 2025	15.48	15.49	15.49	15.51	15.44	1,697
August 22, 2025	15.69	15.75	15.75	15.77	15.67	116
August 21, 2025	15.55	15.6	15.6	15.63	15.55	1,156
August 20, 2025	15.73	15.73	15.73	15.73	15.69	495
August 19, 2025	15.79	15.73	15.73	15.79	15.73	152
August 18, 2025	15.65	15.7	15.7	15.7	15.63	212
August 15, 2025	15.64	15.6	15.6	15.64	15.6	5,543
August 14, 2025	15.36	15.33	15.33	15.38	15.32	4,439
August 13, 2025	15.55	15.43	15.43	15.55	15.42	1,324
August 12, 2025	15.37	15.49	15.49	15.49	15.37	214
August 11, 2025	15.41	15.4	15.4	15.42	15.36	2,269
August 08, 2025	15.31	15.37	15.37	15.38	15.28	3,737
August 07, 2025	15.29	15.11	15.11	15.29	15.11	28,345
August 06, 2025	15.19	15.12	15.12	15.19	15.11	2,209
August 05, 2025	15.07	14.98	14.98	15.07	14.98	250
August 04, 2025	14.89	15	15	15	14.89	403
August 01, 2025	14.88	14.83	14.83	14.88	14.8	1,635
July 31, 2025	14.95	14.84	14.84	14.95	14.84	345
July 30, 2025	14.86	14.83	14.83	14.86	14.82	3,614
July 29, 2025	14.75	14.66	14.66	14.75	14.66	1,106
July 28, 2025	14.69	14.63	14.63	14.69	14.63	246
July 25, 2025	14.85	14.83	14.83	14.85	14.83	5,090
July 24, 2025	14.95	14.98	14.98	14.98	14.94	1,587
July 23, 2025	14.7	14.82	14.82	14.84	14.68	8,682
July 22, 2025	14.14	14.22	14.22	14.24	14.14	225
July 21, 2025	14.19	14.22	14.22	14.23	14.14	751
July 18, 2025	14.11	14.1	14.1	14.13	14.1	11,440
July 17, 2025	14.21	14.23	14.23	14.23	14.2	316
July 16, 2025	14.09	14.04	14.04	14.12	14.04	543
July 15, 2025	14.17	14.1	14.1	14.17	14.1	9,977
July 14, 2025	14.22	14.22	14.22	14.22	14.15	592
July 11, 2025	14.13	14.12	14.12	14.15	14.12	1,097
July 10, 2025	14.11	14.18	14.18	14.18	14.11	6,912
July 09, 2025	14.22	14.19	14.19	14.23	14.19	171
July 08, 2025	14.19	14.21	14.21	14.24	14.19	286
July 07, 2025	14.28	14.24	14.24	14.3	14.24	813

HSBC Japan Screened Equity UCITS ETF (HSJP.L) LSE