UBS MSCI Japan Socially Responsible UCITS ETF JPY dis - JPSR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,328	2,334.75	2,334.75	2,338.5	2,328	1,576
January 12, 2026	2,361	2,358.5	2,358.5	2,370.3	2,357.5	3,552
January 09, 2026	2,308.25	2,348.5	2,348.5	2,364.62	2,308.25	1,371
January 08, 2026	2,292.35	2,306	2,306	2,306	2,292.35	1,570
January 07, 2026	2,306.95	2,307.25	2,307.25	2,309.53	2,304.3	4,092
January 06, 2026	2,300.7	2,297	2,297	2,300.7	2,296.5	656
January 05, 2026	2,281.55	2,289.5	2,289.5	2,289.5	2,281.55	2,679
January 02, 2026	2,284.47	2,250.5	2,250.5	2,284.47	2,250.5	2,320
December 31, 2025	2,248.5	2,249.5	2,249.5	2,249.5	2,248.5	77
December 30, 2025	2,247.37	2,255.5	2,255.5	2,258.5	2,246.3	1,268
December 29, 2025	2,248.57	2,245.5	2,245.5	2,248.57	2,245.5	455
December 24, 2025	2,253.1	2,248	2,248	2,253.1	2,247.85	3,622
December 23, 2025	2,259	2,257.5	2,257.5	2,262.7	2,257.5	2,991
December 22, 2025	2,240.8	2,238	2,238	2,241.3	2,232.75	4,064
December 19, 2025	2,253.62	2,263.5	2,263.5	2,263.5	2,249.8	3,623
December 18, 2025	2,245.28	2,249.5	2,249.5	2,249.5	2,242.38	4,171
December 17, 2025	2,264	2,239.5	2,239.5	2,265.31	2,239.5	1,763
December 16, 2025	2,261.5	2,250	2,250	2,261.5	2,250	48
December 15, 2025	2,285.53	2,281	2,281	2,296.35	2,281	1,203
December 12, 2025	2,265.85	2,255.25	2,255.25	2,265.85	2,253.5	19,895
December 11, 2025	2,219.87	2,241.5	2,241.5	2,241.5	2,219.87	4,022
December 10, 2025	2,230.62	2,234.25	2,234.25	2,234.5	2,229.2	3,035
December 09, 2025	2,242.42	2,237	2,237	2,244.12	2,235.03	4,977
December 08, 2025	2,245.88	2,233.5	2,233.5	2,248.7	2,233.5	1,307
December 05, 2025	2,239	2,242.25	2,242.25	2,242.25	2,238.5	6,247
December 04, 2025	2,266.04	2,245.5	2,245.5	2,266.04	2,245.5	6,637
December 03, 2025	2,228	2,207.5	2,207.5	2,236.51	2,207.5	2,527
December 02, 2025	2,242	2,242	2,242	2,252.55	2,241.5	10,780
December 01, 2025	2,233	2,240	2,240	2,240	2,227.92	8,467
November 28, 2025	2,245.37	2,244.25	2,244.25	2,248.95	2,244.25	220
November 27, 2025	2,253.57	2,247	2,247	2,255.46	2,247	1,133
November 26, 2025	2,264.83	2,254	2,254	2,264.83	2,248.45	3,644
November 25, 2025	2,219.15	2,227	2,227	2,227	2,213.45	16,453
November 24, 2025	2,240.45	2,244.75	2,244.75	2,244.75	2,230	19,567
November 21, 2025	2,222.54	2,222.25	2,222.25	2,226.2	2,214.8	12,139
November 20, 2025	2,215	2,207.5	2,207.5	2,223.75	2,207.5	24,826
November 19, 2025	2,192.71	2,199.25	2,199.25	2,209.5	2,192.71	11,127
November 18, 2025	2,189.84	2,194	2,194	2,194	2,185.02	965
November 17, 2025	2,265.11	2,254.5	2,254.5	2,269.75	2,253.93	11,033
November 14, 2025	2,271.88	2,276.5	2,276.5	2,276.5	2,260.5	7,347
November 13, 2025	2,279	2,257	2,257	2,282.05	2,257	2,923
November 12, 2025	2,297	2,294.5	2,294.5	2,297	2,289.52	397,087
November 11, 2025	2,272.27	2,268.5	2,268.5	2,272.27	2,262.53	15,820
November 10, 2025	2,258.37	2,253.5	2,253.5	2,258.37	2,247.5	16,362
November 07, 2025	2,250.5	2,235.5	2,235.5	2,251.95	2,235.5	6,461
November 06, 2025	2,239	2,232.25	2,232.25	2,250.25	2,229	9,465
November 05, 2025	2,228.25	2,228.5	2,228.5	2,228.5	2,222.5	3,759
November 04, 2025	2,233	2,238	2,238	2,240.36	2,233	2,279
November 03, 2025	2,228.26	2,226	2,226	2,232.95	2,226	13,565
October 31, 2025	2,231.7	2,226.25	2,226.25	2,237.7	2,226.25	3,153
October 30, 2025	2,220.5	2,229	2,229	2,229	2,215.5	21,474
October 29, 2025	2,207.5	2,208.25	2,208.25	2,210	2,200.82	13,294
October 28, 2025	2,188.5	2,207.5	2,207.5	2,209	2,188.25	15,260
October 27, 2025	2,195.15	2,184	2,184	2,195.15	2,184	5,237
October 24, 2025	2,158.75	2,174.25	2,174.25	2,174.25	2,158.75	241
October 23, 2025	2,158.2	2,163.25	2,163.25	2,164.2	2,155.5	4,088
October 22, 2025	2,174.35	2,152.5	2,152.5	2,174.35	2,152.5	284
October 21, 2025	2,166.36	2,157.5	2,157.5	2,166.36	2,157.5	2,274
October 20, 2025	2,169.1	2,179.75	2,179.75	2,184.7	2,160.85	4,090
October 17, 2025	2,107.13	2,136.75	2,136.75	2,140.2	2,107.13	1,293

UBS MSCI Japan Socially Responsible UCITS ETF JPY dis (JPSR.L) LSE