Amundi Index Solutions - Amundi Index MSCI Japan SRI PAB - JARI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,047.5	4,084.5	4,084.5	4,093.5	4,046.5	260
October 16, 2025	4,059	4,075.5	4,075.5	4,075.5	4,058	670
October 15, 2025	4,067	4,056	4,056	4,067	4,056	934
October 14, 2025	4,002.55	4,025.5	4,025.5	4,025.5	4,002.55	468
October 13, 2025	3,954.5	3,979.5	3,979.5	3,979.5	3,950	17,323
October 10, 2025	4,024.5	3,961.75	3,961.75	4,035.5	3,961.75	5,128
October 09, 2025	4,078	4,081.25	4,081.25	4,084	4,065.9	7,297
October 08, 2025	4,064.5	4,058.5	4,058.5	4,064.5	4,052.1	5,602
October 07, 2025	4,091	4,080	4,080	4,097	4,080	4,287
October 06, 2025	4,145.5	4,156.25	4,156.25	4,161	4,128.46	888
October 03, 2025	4,048.5	4,066.5	4,066.5	4,066.5	4,020.5	2,940
October 02, 2025	3,988.2	3,999.75	3,999.75	4,006	3,988.2	29
October 01, 2025	3,977.5	3,994.5	3,994.5	4,002	3,977	36
September 30, 2025	4,007.92	3,987.5	3,987.5	4,007.92	3,987.5	1,500
September 29, 2025	4,008	4,014.25	4,014.25	4,021.5	4,008	3,309
September 26, 2025	4,024	4,020.5	4,020.5	4,027	4,020.5	494
September 25, 2025	4,032.55	4,038.75	4,038.75	4,038.75	4,032.55	1,040
September 24, 2025	4,051	4,043.25	4,043.25	4,051	4,043.25	50
September 23, 2025	4,053	4,057	4,057	4,058	4,042.5	251
September 22, 2025	4,040.5	4,041	4,041	4,044.5	4,040.5	389
September 19, 2025	4,017.5	4,032.5	4,032.5	4,032.5	4,017.5	25
September 18, 2025	4,050.5	4,081.75	4,081.75	4,081.75	4,050.5	3,880
September 17, 2025	4,036.3	4,039	4,039	4,042.5	4,033.5	670
September 16, 2025	4,025	4,020	4,020	4,025	4,025	0
September 15, 2025	4,021.41	4,033.25	4,033.25	4,038.5	4,015	262
September 12, 2025	4,024	4,020.75	4,020.75	4,031.88	4,024	57
September 11, 2025	4,039	4,038.5	4,038.5	4,039	4,022	107
September 10, 2025	4,034	4,026	4,026	4,034	4,026	124
September 09, 2025	4,003	4,001.5	4,001.5	4,003.42	3,996	1,601
September 08, 2025	4,023	4,040.5	4,040.5	4,040.5	4,019.5	5,513
September 05, 2025	3,966.25	3,966.25	3,966.25	3,966.25	3,966.25	0
September 04, 2025	3,976.5	3,977.75	3,977.75	3,977.75	3,976.5	0
September 03, 2025	3,940.5	3,933.25	3,933.25	3,940.5	3,933.25	159
September 02, 2025	3,940.5	3,940.25	3,940.25	3,948.5	3,940.25	122
September 01, 2025	3,980.5	3,954	3,954	3,980.5	3,954	2
August 29, 2025	3,950	3,924.75	3,924.75	3,950	3,924.75	850
August 28, 2025	3,993.5	3,982.75	3,982.75	3,993.5	3,980	476
August 27, 2025	3,960.5	3,957	3,957	3,960.5	3,949	1,892
August 26, 2025	3,988	3,981.5	3,981.5	3,988	3,953.86	88
August 22, 2025	4,036	4,060	4,060	4,063.97	4,036	745
August 21, 2025	4,027.9	4,047	4,047	4,048	4,027.9	90
August 20, 2025	4,066.5	4,082.5	4,082.5	4,082.5	4,066.5	0
August 19, 2025	4,068.5	4,064.5	4,064.5	4,071	4,057.5	22
August 18, 2025	4,066.56	4,075.5	4,075.5	4,097.5	4,061	1,035
August 15, 2025	4,066	4,057	4,057	4,066	4,057	0
August 14, 2025	4,023.5	3,997.25	3,997.25	4,024.5	3,995.5	3
August 13, 2025	4,055	4,025.25	4,025.25	4,055	4,022.5	2,954
August 12, 2025	4,024	4,028.25	4,028.25	4,032	4,024	2,784
August 11, 2025	4,009.5	4,013	4,013	4,013	4,002.5	287
August 08, 2025	3,992.4	4,000.75	4,000.75	4,003.5	3,992.4	2,243
August 07, 2025	3,962	3,945.75	3,945.75	3,975.5	3,945.75	3,282
August 06, 2025	3,946.5	3,935	3,935	3,947	3,926	1,648
August 05, 2025	3,962	3,919.75	3,919.75	3,962	3,919.75	199
August 04, 2025	3,905.5	3,932	3,932	3,932	3,905.5	5,055
August 01, 2025	3,896	3,858.75	3,858.75	3,896	3,858.75	1,460
July 31, 2025	3,910.5	3,862.25	3,862.25	3,918.5	3,862.25	3,810
July 30, 2025	3,873	3,875.75	3,875.75	3,878.5	3,870.97	3,881
July 29, 2025	3,861.5	3,839.25	3,839.25	3,861.5	3,839.25	141
July 28, 2025	3,865.5	3,827	3,827	3,865.5	3,827	657
July 25, 2025	3,866	3,871.75	3,871.75	3,879.5	3,866	222

Amundi Index Solutions - Amundi Index MSCI Japan SRI PAB (JARI.L) LSE