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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56.33	55.88	55.88	56.33	55.88	182
December 03, 2025	55.42	55.07	55.07	55.42	54.93	1,465
December 02, 2025	55.61	55.56	55.56	55.77	55.45	575
December 01, 2025	55.54	55.63	55.63	55.63	55.25	72
November 28, 2025	55.85	55.76	55.76	55.85	55.72	2,261
November 27, 2025	55.81	55.64	55.64	55.85	55.64	407
November 26, 2025	56.06	55.89	55.89	56.06	55.85	13,290
November 25, 2025	54.8	55.15	55.15	55.15	54.8	381
November 24, 2025	55.26	55.44	55.44	55.44	55.03	2,028
November 21, 2025	54.87	54.86	54.86	54.92	54.72	10,011
November 20, 2025	55.1	54.92	54.92	55.1	54.92	4
November 19, 2025	54.54	54.85	54.85	54.85	54.54	266
November 18, 2025	54.61	54.69	54.69	54.69	54.47	4,647
November 17, 2025	56.43	56.09	56.09	56.46	56.04	1,040
November 14, 2025	56.85	56.88	56.88	56.95	56.26	2,444
November 13, 2025	56.99	56.34	56.34	57.15	56.34	1,606
November 12, 2025	56.84	57.19	57.19	57.19	56.84	10,437
November 11, 2025	56.42	56.44	56.44	56.44	56.3	19
November 10, 2025	56.19	56.18	56.18	56.35	56.12	35,808
November 07, 2025	56.39	55.77	55.77	56.39	55.77	1,076
November 06, 2025	56.68	56.27	56.27	56.75	56.25	40,840
November 05, 2025	56.21	56.37	56.37	56.42	56.21	1,375
November 04, 2025	56.53	56.74	56.74	56.77	56.51	930
November 03, 2025	56.58	56.44	56.44	56.61	56.44	4,979
October 31, 2025	56.75	56.48	56.48	56.75	56.48	1,470
October 30, 2025	56.32	56.49	56.49	56.49	56.32	3,029
October 29, 2025	56.23	56.19	56.19	56.23	56.01	10,929
October 28, 2025	55.76	56.13	56.13	56.14	55.76	4,644
October 27, 2025	55.98	55.65	55.65	55.98	55.63	1,811
October 24, 2025	54.77	55.2	55.2	55.2	54.77	941
October 23, 2025	54.65	54.77	54.77	54.77	54.57	313
October 22, 2025	55.28	54.66	54.66	55.28	54.66	680
October 21, 2025	54.91	54.94	54.94	54.98	54.85	3,115
October 20, 2025	55.19	55.41	55.41	55.41	54.94	1,607
October 17, 2025	53.57	54.21	54.21	54.21	53.57	4,971
October 16, 2025	54.22	54.09	54.09	54.22	53.87	1,028
October 15, 2025	54.16	54.05	54.05	54.27	54.05	12,377
October 14, 2025	53.06	53.47	53.47	53.47	52.99	2,410
October 13, 2025	52.79	52.91	52.91	52.91	52.65	1,563
October 10, 2025	53.28	52.6	52.6	53.46	52.6	1,774
October 09, 2025	54.48	54.55	54.55	54.55	54.48	296
October 08, 2025	54.1	54.22	54.22	54.27	54.09	216
October 07, 2025	54.6	54.36	54.36	54.6	54.36	316
October 06, 2025	54.67	55.08	55.08	55.1	54.64	6,438
October 03, 2025	53.75	54.02	54.02	54.02	53.75	31
October 02, 2025	52.87	53	53	53.12	52.87	108
October 01, 2025	53.11	52.93	52.93	53.11	52.93	3
September 30, 2025	53.38	52.86	52.86	53.39	52.86	12,336
September 29, 2025	53.01	53.37	53.37	53.48	52.99	1,440
September 26, 2025	53.45	53.39	53.39	53.53	53.39	6
September 25, 2025	53.44	53.54	53.54	53.61	53.44	313
September 24, 2025	53.41	53.61	53.61	53.8	53.41	3,499
September 23, 2025	53.48	53.53	53.53	53.71	53.48	1,735
September 22, 2025	53.44	53.39	53.39	53.44	53.22	45,794
September 19, 2025	52.94	53.31	53.31	53.35	52.94	4,931
September 18, 2025	53.32	53.26	53.26	53.34	53.2	1,533
September 17, 2025	52.95	53.07	53.07	53.1	52.93	2,889
September 16, 2025	53.1	52.99	52.99	53.1	52.94	19,718
September 15, 2025	53.08	53.12	53.12	53.15	52.99	1,112
September 12, 2025	53.36	52.95	52.95	53.36	52.95	265

SPDR MSCI Japan UCITS ETF (JPJP.L) LSE