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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.14	62.39	62.39	62.39	61.88	215
February 19, 2026	62.76	62.53	62.53	62.76	62.41	5,382
February 18, 2026	62.58	62.64	62.64	62.8	62.48	1,394
February 17, 2026	62.12	62.46	62.46	62.56	61.91	35,651
February 16, 2026	62.21	61.92	61.92	62.21	61.91	5,347
February 13, 2026	62.84	63.16	63.16	63.43	62.83	23,116
February 12, 2026	63.54	63.29	63.29	63.65	63.29	102,220
February 11, 2026	63.66	63.41	63.41	63.66	63.08	21,666
February 10, 2026	62.4	62.94	62.94	63.22	62.38	2,059
February 09, 2026	61.15	61.52	61.52	61.52	60.93	11,310
February 06, 2026	59.7	60.37	60.46	60.53	59.58	9,118
February 05, 2026	58.67	59.02	59.02	59.13	58.67	8,191
February 04, 2026	58.58	59.36	59.36	59.58	58.58	1,236
February 03, 2026	58.78	58.3	58.3	58.82	58.3	8,192
February 02, 2026	57.29	58.05	58.05	58.08	57.29	2,773
January 30, 2026	57.71	57.76	57.76	57.95	57.59	9,345
January 29, 2026	57.39	57.31	57.31	57.57	57.11	99
January 28, 2026	57.58	57.07	57.07	57.58	56.86	1,374
January 27, 2026	57.62	57.49	57.49	57.67	57.37	1,423
January 26, 2026	57.77	57.3	57.3	57.84	57.28	5,844
January 23, 2026	57.83	57.32	57.32	57.83	57.32	16,571
January 22, 2026	58.19	58.23	58.23	58.37	58.19	682
January 21, 2026	57.89	58.1	58.09	58.13	57.87	2,046
January 20, 2026	57.96	57.85	57.85	57.96	57.55	40,247
January 19, 2026	59.08	58.79	58.79	59.16	58.79	711
January 16, 2026	59.24	59.07	59.07	59.24	58.95	4,052
January 15, 2026	59.14	59.15	59.15	59.36	59.05	2,573
January 14, 2026	58.58	58.58	58.58	58.58	58.35	1,983
January 13, 2026	58.11	58.1	58.1	58.22	57.56	6,378
January 12, 2026	58.4	58.35	58.35	58.65	58.3	2,149
January 09, 2026	56.98	58.19	58.19	58.19	56.98	5,630
January 08, 2026	56.81	56.92	56.92	56.92	56.77	7,858
January 07, 2026	57.02	56.87	56.87	57.02	56.79	61
January 06, 2026	57.33	56.76	56.76	57.61	56.76	9,577
January 05, 2026	56.62	56.75	56.75	56.75	56.55	773
January 02, 2026	55.77	55.55	55.55	55.97	55.55	8
December 31, 2025	55.43	55.46	55.46	55.46	55.43	1
December 30, 2025	55.46	55.69	55.69	55.69	55.46	71
December 29, 2025	55.64	55.5	55.5	55.77	55.5	10
December 24, 2025	55.39	55.38	55.38	55.39	55.38	19
December 23, 2025	55.58	55.69	55.69	55.74	55.58	9,488
December 22, 2025	55.28	55.21	55.21	55.28	55.06	363
December 19, 2025	55.42	55.72	55.72	55.76	55.3	3,392
December 18, 2025	55.3	55.4	55.4	55.4	55.19	404
December 17, 2025	55.87	55.27	55.27	55.88	55.27	17,594
December 16, 2025	55.83	55.72	55.72	55.89	55.71	7,460
December 15, 2025	56.59	56.59	56.59	56.73	56.46	32
December 12, 2025	56.25	56.25	56.25	56.25	56.25	2
December 11, 2025	55.48	55.85	55.85	55.85	55.44	8,019
December 10, 2025	55.69	55.71	55.71	55.71	55.59	1,450
December 09, 2025	55.97	55.89	55.89	56.01	55.82	141
December 08, 2025	56.07	55.66	55.66	56.11	55.66	55
December 05, 2025	55.78	55.82	55.82	55.83	55.73	156
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

SPDR MSCI Japan UCITS ETF (JPJP.L) LSE