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
February 20, 2026	2,376	2,382	2,382	2,384.68	2,368.03	5,961
February 19, 2026	2,408.76	2,387.5	2,387.5	2,408.76	2,385.03	384
February 18, 2026	2,385.69	2,389.25	2,389.25	2,394.79	2,383.12	75,556
February 17, 2026	2,368.16	2,376	2,376	2,376	2,363.15	3,506
February 16, 2026	2,373.35	2,360.25	2,360.25	2,373.35	2,360.25	1,045
February 13, 2026	2,394.65	2,409.75	2,409.75	2,411	2,393.68	13,906
February 12, 2026	2,424.5	2,415	2,415	2,425.51	2,415	82,404
February 11, 2026	2,426.68	2,428	2,428	2,428	2,426	774
February 10, 2026	2,414.15	2,411.5	2,411.5	2,419.65	2,406.5	633
February 09, 2026	2,343.53	2,353.5	2,353.5	2,354.5	2,343.53	530
February 06, 2026	2,305	2,331.5	2,321.14	2,332.5	2,304.5	6,012
February 05, 2026	2,265	2,290.75	2,280.57	2,291	2,265	1,913
February 04, 2026	2,268.69	2,300.25	2,290.03	2,300.25	2,268.59	2,075
February 03, 2026	2,297	2,280.75	2,280.75	2,297.18	2,280.75	9,001
February 02, 2026	2,254.18	2,274	2,274	2,274	2,253.3	819
January 30, 2026	2,257.44	2,259.5	2,259.5	2,259.5	2,250.5	2,117
January 29, 2026	2,246.88	2,246	2,246	2,258.7	2,239.5	41,178
January 28, 2026	2,264.3	2,240.5	2,240.5	2,264.3	2,240.5	1,093
January 27, 2026	2,276.52	2,270	2,270	2,278.5	2,268.38	3,289
January 26, 2026	2,294	2,268.5	2,268.5	2,294	2,268.5	3,848
January 23, 2026	2,293.19	2,273.25	2,273.25	2,293.19	2,273.25	331
January 22, 2026	2,305.75	2,303.5	2,303.5	2,314.3	2,301.1	1,069
January 21, 2026	2,306.5	2,310	2,310	2,310.2	2,306.48	598
January 20, 2026	2,316.23	2,307.5	2,307.5	2,316.23	2,300.38	1,311
January 19, 2026	2,360.24	2,351	2,351	2,366	2,349	6,305
January 16, 2026	2,352.3	2,344	2,344	2,352.3	2,341.03	1,212
January 15, 2026	2,365.95	2,356	2,356	2,376.15	2,356	4,047
January 14, 2026	2,351.5	2,349	2,349	2,351.5	2,349	437
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

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