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
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
October 16, 2025	2,136.39	2,135.75	2,135.75	2,138	2,128	769
October 15, 2025	2,130.03	2,131.75	2,131.75	2,138.7	2,129.88	1,458
October 14, 2025	2,089.8	2,111	2,111	2,113.09	2,089.8	10,916
October 13, 2025	2,084.22	2,091	2,091	2,091	2,079	4,238
October 10, 2025	2,114.5	2,081.25	2,081.25	2,117.12	2,081.25	1,602
October 09, 2025	2,157	2,155.75	2,155.75	2,157	2,149.5	7,151
October 08, 2025	2,145.7	2,145.25	2,145.25	2,145.7	2,141.7	136
October 07, 2025	2,154.91	2,148.5	2,148.5	2,159.38	2,147.5	3,624
October 06, 2025	2,171.5	2,185.25	2,185.25	2,187	2,169	4,218
October 03, 2025	2,124.5	2,132.5	2,132.5	2,134.75	2,124	2,613
October 02, 2025	2,083	2,089.5	2,089.5	2,090.75	2,083	10,135
October 01, 2025	2,088	2,083.5	2,083.5	2,090	2,083.5	1,409
September 30, 2025	2,112.34	2,085.75	2,085.75	2,112.34	2,085.7	16,448
September 29, 2025	2,100	2,099.75	2,099.75	2,102.91	2,096.28	527
September 26, 2025	2,113.58	2,105	2,105	2,113.58	2,102.5	7,362
September 25, 2025	2,111.7	2,111.75	2,111.75	2,116.2	2,107.47	1,989
September 24, 2025	2,108.36	2,113	2,113	2,118.12	2,108.36	1,296
September 23, 2025	2,115.53	2,112	2,112	2,118.75	2,109.19	990
September 22, 2025	2,103	2,107.75	2,107.75	2,110	2,099.7	8,626
September 19, 2025	2,092	2,104.75	2,104.75	2,108.7	2,092	4,326
September 18, 2025	2,111.85	2,126.25	2,126.25	2,126.25	2,111.85	12,622
September 17, 2025	2,108.83	2,103.5	2,103.5	2,109	2,095.05	4,383
September 16, 2025	2,103.63	2,097.75	2,099.7	2,103.66	2,097.75	1,348
September 15, 2025	2,114.01	2,110	2,110	2,114.01	2,105.5	92,009
September 12, 2025	2,111.02	2,104.25	2,104.25	2,111.02	2,104.25	128

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