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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.45	18.51	18.51	18.51	18.36	4,955
February 19, 2026	18.72	18.65	18.65	18.72	18.59	7,484
February 18, 2026	18.66	18.68	18.68	18.72	18.6	1,061
February 17, 2026	18.52	18.64	18.64	18.64	18.45	2,396
February 16, 2026	18.45	18.34	18.34	18.45	18.34	2,780
February 13, 2026	18.78	18.98	18.98	18.98	18.78	576
February 12, 2026	18.9	18.83	18.83	18.96	18.83	2,688
February 11, 2026	18.87	18.82	18.82	18.88	18.73	5,977
February 10, 2026	18.68	18.72	18.72	18.83	18.58	134
February 09, 2026	18.11	18.34	18.34	18.34	18.11	3,060
February 06, 2026	17.91	18.1	18.1	18.16	17.91	14,306
February 05, 2026	17.66	17.76	17.76	17.78	17.66	21,835
February 04, 2026	17.59	17.85	17.85	17.91	17.59	32,547
February 03, 2026	17.6	17.46	17.46	17.6	17.46	3,990
February 02, 2026	17.25	17.39	17.39	17.39	17.22	29,620
January 30, 2026	17.21	17.24	17.24	17.28	17.19	6,757
January 29, 2026	17.13	17.09	17.09	17.16	17.06	6,658
January 28, 2026	17.09	16.96	16.96	17.09	16.93	836
January 27, 2026	17.18	17.2	17.2	17.21	17.14	1,904
January 26, 2026	17.3	17.14	17.14	17.3	17.14	731
January 23, 2026	17.36	17.21	17.21	17.36	17.21	343
January 22, 2026	17.48	17.46	17.46	17.5	17.42	2,709
January 21, 2026	17.4	17.49	17.49	17.49	17.4	6,506
January 20, 2026	17.44	17.45	17.45	17.45	17.34	2,141
January 19, 2026	17.85	17.74	17.74	17.85	17.7	1,149
January 16, 2026	17.9	17.81	17.81	17.9	17.78	816
January 15, 2026	17.82	17.86	17.86	17.93	17.82	1,162
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

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