Amundi Index Solutions - Amundi Index MSCI Japan - J1GR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	282.62	281.45	281.45	283.21	280.85	259
September 04, 2025	280.98	281.97	281.97	281.97	280.32	189
September 03, 2025	277.17	278.08	278.08	278.2	277.17	509
September 02, 2025	279.87	278.02	278.02	279.87	277.17	270
September 01, 2025	280.13	281	281	281	280.13	627
August 29, 2025	282.19	279.19	279.19	282.19	279.19	211
August 28, 2025	285.2	284.59	284.59	285.77	283.95	354
August 27, 2025	281.93	282.63	282.63	282.63	281.64	250
August 26, 2025	281.96	282.34	282.34	282.34	281.87	487
August 25, 2025	284.6	284.33	284.33	284.6	283.69	487
August 22, 2025	284.78	286.05	286.05	286.05	284.3	1,355
August 21, 2025	284.22	284.43	284.43	284.43	283.11	283
August 20, 2025	286.98	286.05	286.05	286.98	285.59	225
August 19, 2025	287.41	287.7	287.7	288.49	287.41	183
August 18, 2025	288.15	289.12	289.12	289.12	288.14	1,060
August 15, 2025	289.04	288.13	288.13	289.04	287.86	568
August 14, 2025	283.33	283.42	283.42	283.51	282.96	298
August 13, 2025	284.16	283.62	283.62	284.16	283.32	457
August 12, 2025	281.35	283.73	283.73	283.73	281.35	567
August 11, 2025	279.79	281.1	281.1	281.1	279.73	274
August 08, 2025	277.8	279.12	279.12	279.36	277.8	423
August 07, 2025	274.1	274.78	274.78	275.99	274.1	544
August 06, 2025	273.16	273.22	273.22	273.22	271.7	422
August 05, 2025	272.81	270.79	270.79	272.81	270.79	308
August 04, 2025	269.1	271.01	271.01	271.32	269.1	831
August 01, 2025	270.81	267.87	267.87	270.81	265.8	1,025
July 31, 2025	272.24	270	270	272.93	270	1,384
July 30, 2025	269.77	270.01	270.01	270.96	269.77	553
July 29, 2025	269.05	268.12	268.12	270.84	268.12	1,266
July 28, 2025	267.31	267.38	267.38	268.04	267.15	2,199
July 25, 2025	270.04	269.29	269.29	270.04	269.29	498
July 24, 2025	274.81	272.63	272.63	274.81	272.63	331
July 23, 2025	268.89	272.29	272.29	272.29	268.89	424
July 22, 2025	259.03	259.77	259.77	260.8	259.03	1,685
July 21, 2025	260.21	260.89	260.89	260.89	260.05	6,493
July 18, 2025	259.65	258.81	258.81	259.65	258.81	848
July 17, 2025	261.29	261.48	261.48	261.48	260.54	2,602
July 16, 2025	257.55	256.24	256.24	258.95	256.24	1,006
July 15, 2025	259.43	258.71	258.71	259.85	258.44	3,129
July 14, 2025	259.44	259.43	259.43	259.44	258.75	2,740
July 11, 2025	260.44	259.25	259.25	260.44	259.07	11,101
July 10, 2025	259.65	261.23	261.23	261.23	259.65	587
July 09, 2025	259.75	260.17	260.17	261.63	259.75	2,800
July 08, 2025	260.17	260.8	260.8	261.02	260.1	833
July 07, 2025	261.02	261.86	261.86	262.28	261.02	1,202
July 04, 2025	263.93	263.55	263.55	263.93	263.17	377
July 03, 2025	263.94	265.21	265.21	265.21	263.94	735
July 02, 2025	264.72	264.28	264.28	264.72	263.79	705
July 01, 2025	265.21	265.38	265.38	265.38	264.4	1,807
June 30, 2025	268.96	268.17	268.17	268.96	267.79	667
June 27, 2025	267.67	269.69	269.69	269.69	267.67	699
June 26, 2025	263.84	264.17	264.17	264.17	263.84	114
June 25, 2025	261.72	261.36	261.36	262.2	261.24	502
June 24, 2025	262.06	261.25	261.25	262.06	261.15	733
June 23, 2025	258.46	259.67	259.67	259.67	258.4	386
June 20, 2025	261.41	261.14	261.14	261.94	261.14	576
June 19, 2025	265.06	263.22	263.22	265.06	263.22	163
June 18, 2025	266.42	266.18	266.18	266.42	265.6	443
June 17, 2025	262.86	262.91	262.91	263.06	262.18	305
June 16, 2025	263.98	265.33	265.33	265.33	263.42	4,745

Amundi Index Solutions - Amundi Index MSCI Japan (J1GR.DE) XETRA