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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	52.97	53.35	53.35	53.36	52.97	2,459
September 10, 2025	52.96	52.93	52.93	52.97	52.76	1,473
September 09, 2025	52.53	52.53	52.53	52.57	52.43	2,128
September 08, 2025	52.8	53.12	53.12	53.12	52.8	1,966
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

SPDR MSCI Japan UCITS ETF (JPJP.L) LSE