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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	15.81	15.95	15.95	16	15.81	23,702
October 16, 2025	15.97	15.93	15.93	15.97	15.88	1,396
October 15, 2025	15.92	15.92	15.92	15.98	15.92	1,184
October 14, 2025	15.64	15.75	15.75	15.75	15.62	1,846
October 13, 2025	15.51	15.57	15.57	15.57	15.5	1,518
October 10, 2025	15.71	15.5	15.5	15.72	15.5	7,632
October 09, 2025	16.01	16.05	16.05	16.08	16.01	151
October 08, 2025	15.99	15.99	15.99	15.99	15.94	1,910
October 07, 2025	16.01	15.99	15.99	16.09	15.99	80
October 06, 2025	16.15	16.22	16.22	16.22	16.15	166
October 03, 2025	15.95	15.99	15.99	16.02	15.95	3,333
October 02, 2025	15.64	15.67	15.67	15.71	15.63	628
October 01, 2025	15.64	15.67	15.67	15.71	15.64	8,548
September 30, 2025	15.76	15.67	15.67	15.76	15.67	2,758
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

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