SPDR MSCI Japan UCITS ETF - JPJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52.28	52.08	52.08	52.28	52.03	705
September 04, 2025	51.82	52.06	52.06	52.06	51.79	419
September 03, 2025	51.39	51.42	51.42	51.57	51.39	1,213
September 02, 2025	51.78	51.72	51.72	51.78	51.52	671
September 01, 2025	51.85	51.69	51.69	51.85	51.69	132
August 29, 2025	51.93	51.56	51.56	52.06	51.56	95
August 28, 2025	52.48	52.27	52.27	52.52	52.27	2
August 27, 2025	51.9	51.77	51.77	51.9	51.7	14,197
August 26, 2025	51.92	51.94	51.94	51.94	51.72	1,279
August 22, 2025	52.49	52.69	52.69	52.69	52.36	1,450
August 21, 2025	52.36	52.24	52.24	52.36	52.24	2,687
August 20, 2025	52.48	52.62	52.62	52.72	52.48	416
August 19, 2025	52.72	52.78	52.78	52.81	52.72	677
August 18, 2025	52.8	52.9	52.9	52.9	52.77	529
August 15, 2025	52.7	52.6	52.6	52.72	52.6	456
August 14, 2025	51.96	51.72	51.72	51.96	51.7	4,756
August 13, 2025	52.31	51.97	51.97	52.31	51.97	3,498
August 12, 2025	51.88	52.1	52.1	52.15	51.7	1,380
August 11, 2025	51.63	51.72	51.72	51.72	51.54	385
August 08, 2025	51.34	51.57	51.57	51.57	51.33	1,262
August 07, 2025	51.03	50.72	50.72	51.21	50.72	99
August 06, 2025	50.74	50.61	50.61	50.74	50.57	367
August 05, 2025	50.51	50.16	50.16	50.51	50.16	498
August 04, 2025	50.03	50.24	50.24	50.24	49.82	99
August 01, 2025	49.92	49.49	49.49	50.01	49.49	303
July 31, 2025	50.09	49.64	49.64	50.34	49.64	8,633
July 30, 2025	49.74	49.66	49.66	49.74	49.66	262
July 29, 2025	49.58	49.25	49.25	49.59	49.25	151
July 28, 2025	49.72	49.26	49.26	49.72	49.26	3,090
July 25, 2025	50.09	49.98	49.98	50.09	49.94	50
July 24, 2025	50.75	50.43	50.43	50.79	50.43	0
July 23, 2025	49.53	50	50	50.1	49.5	1,405
July 22, 2025	47.92	48.02	48.02	48.12	47.88	8,534
July 21, 2025	47.9	47.97	47.97	47.97	47.77	65
July 18, 2025	47.7	47.59	47.59	47.77	47.52	124
July 17, 2025	47.92	47.96	47.96	47.96	47.91	765
July 16, 2025	47.46	47.34	47.34	47.59	47.34	150
July 15, 2025	48.01	47.58	47.58	48.01	47.58	9,094
July 14, 2025	47.63	47.83	47.83	47.92	47.63	4,901
July 11, 2025	47.62	47.55	47.55	47.62	47.55	0
July 10, 2025	47.51	47.71	47.71	47.71	47.51	19,878
July 09, 2025	47.66	47.73	47.73	47.8	47.66	145
July 08, 2025	47.72	47.82	47.82	47.82	47.72	10,104
July 07, 2025	47.96	47.8	47.8	47.98	47.8	50,000
July 04, 2025	48.46	48.3	48.3	48.47	48.24	1,682
July 03, 2025	48.51	48.59	48.59	48.62	48.45	289
July 02, 2025	48.3	48.55	48.55	48.62	48.26	2,240
July 01, 2025	48.45	48.41	48.41	48.45	48.31	7
June 30, 2025	48.67	48.62	48.62	48.89	48.62	5,963
June 27, 2025	48.42	48.78	48.78	48.78	48.39	1,377
June 26, 2025	47.6	47.68	47.68	47.74	47.6	3,163
June 25, 2025	47.42	47.19	47.19	47.45	47.19	5,215
June 24, 2025	47.63	47.31	47.31	47.63	47.29	98
June 23, 2025	47.11	47.17	47.17	47.19	47.09	1,065
June 20, 2025	47.64	47.45	47.45	47.64	47.45	300
June 19, 2025	48.1	47.91	47.91	48.31	47.91	2
June 18, 2025	48.4	48.41	48.41	48.53	48.31	781
June 17, 2025	47.8	47.76	47.76	47.8	47.59	25
June 16, 2025	47.79	48.06	48.06	48.06	47.69	8,913
June 13, 2025	47.85	47.87	47.87	47.92	47.85	4,479

SPDR MSCI Japan UCITS ETF (JPJP.L) LSE