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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.68	17.66	17.66	17.68	17.53	147
January 13, 2026	17.52	17.57	17.57	17.57	17.51	641
January 12, 2026	17.63	17.63	17.63	17.66	17.6	1,536
January 09, 2026	17.18	17.55	17.55	17.61	17.18	831
January 08, 2026	17.08	17.12	17.12	17.13	17.03	1,424
January 07, 2026	17.09	17.08	17.08	17.09	17.04	1,061
January 06, 2026	17.11	17.04	17.04	17.11	17.04	292
January 05, 2026	16.99	17.04	17.04	17.04	16.96	676
January 02, 2026	16.77	16.75	16.75	16.84	16.75	848
December 31, 2025	16.75	16.71	16.71	16.75	16.7	70
December 30, 2025	16.74	16.78	16.78	16.8	16.71	301
December 29, 2025	16.77	16.72	16.72	16.77	16.67	260
December 24, 2025	16.64	16.62	16.62	16.65	16.58	517
December 23, 2025	16.77	16.77	16.77	16.78	16.73	3,141
December 22, 2025	16.6	16.61	16.61	16.62	16.55	433
December 19, 2025	16.67	16.77	16.77	16.78	16.63	20,847
December 18, 2025	16.62	16.66	16.66	16.66	16.6	436
December 17, 2025	16.82	16.64	16.64	16.82	16.64	9,943
December 16, 2025	16.84	16.78	16.78	16.84	16.77	348
December 15, 2025	17.06	17.05	17.05	17.09	17.03	9,172
December 12, 2025	16.83	16.78	16.78	16.86	16.78	7,649
December 11, 2025	16.59	16.72	16.72	16.72	16.59	271
December 10, 2025	16.6	16.65	16.65	16.65	16.58	7,915
December 09, 2025	16.66	16.69	16.69	16.72	16.65	3,467
December 08, 2025	16.66	16.58	16.58	16.66	16.56	2,572
December 05, 2025	16.66	16.66	16.66	16.69	16.64	13
December 04, 2025	16.77	16.7	16.7	16.8	16.7	2,048
December 03, 2025	16.56	16.45	16.45	16.56	16.41	3,163
December 02, 2025	16.65	16.67	16.67	16.7	16.65	558
December 01, 2025	16.64	16.67	16.67	16.67	16.6	2,992
November 28, 2025	16.73	16.73	16.73	16.74	16.68	3,220
November 27, 2025	16.72	16.65	16.65	16.72	16.65	212
November 26, 2025	16.75	16.79	16.79	16.79	16.73	381
November 25, 2025	16.46	16.56	16.56	16.57	16.41	695
November 24, 2025	16.52	16.6	16.6	16.6	16.5	855
November 21, 2025	16.49	16.43	16.43	16.49	16.39	13,058
November 20, 2025	16.43	16.37	16.37	16.43	16.37	19
November 19, 2025	16.28	16.39	16.39	16.45	16.28	10,234
November 18, 2025	16.27	16.31	16.31	16.31	16.21	8,063
November 17, 2025	16.69	16.67	16.67	16.76	16.67	21,210
November 14, 2025	16.94	16.98	16.98	16.98	16.84	816
November 13, 2025	16.89	16.76	16.76	16.89	16.76	299
November 12, 2025	16.99	17.02	17.02	17.06	16.99	577
November 11, 2025	16.73	16.74	16.74	16.74	16.7	5,113
November 10, 2025	16.65	16.66	16.66	16.69	16.64	576
November 07, 2025	16.65	16.51	16.51	16.65	16.5	2,062
November 06, 2025	16.7	16.6	16.6	16.73	16.6	11,763
November 05, 2025	16.57	16.63	16.63	16.63	16.53	13,037
November 04, 2025	16.54	16.67	16.67	16.69	16.54	270
November 03, 2025	16.62	16.59	16.59	16.63	16.54	2,548
October 31, 2025	16.72	16.6	16.6	16.72	16.6	3,896
October 30, 2025	16.61	16.66	16.66	16.69	16.61	216
October 29, 2025	16.54	16.54	16.54	16.54	16.47	11,446
October 28, 2025	16.41	16.58	16.58	16.59	16.41	1,104
October 27, 2025	16.48	16.43	16.43	16.48	16.42	6,517
October 24, 2025	16.13	16.31	16.31	16.31	16.13	770
October 23, 2025	16.14	16.18	16.18	16.2	16.14	2,661
October 22, 2025	16.35	16.18	16.18	16.35	16.18	2,499
October 21, 2025	16.22	16.23	16.23	16.25	16.21	843
October 20, 2025	16.23	16.3	16.3	16.3	16.18	147,575

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