UBS BBG Japan Gov 1-3 UCITS ETF -JPY acc- Capitalisation - JT13.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	578.3	577.35	577.35	578.8	575.57	396,272
October 16, 2025	571.96	573	573	573.95	571.8	43,416
October 15, 2025	576.1	574	574	576.1	574	62,369
October 14, 2025	576.8	576.25	576.25	576.9	575.3	470,659
October 13, 2025	572.85	572.75	572.75	573.6	571.8	36,799
October 10, 2025	571.93	573.9	573.9	573.9	571.93	18,516
October 09, 2025	568	570.35	569	570.35	568	57,629
October 08, 2025	567.59	567.55	567.55	567.6	566.59	17,221
October 07, 2025	572.05	572.05	572.05	574.73	572.05	8,552
October 06, 2025	575.86	574.65	574.65	577	574.65	54,800
October 03, 2025	584.38	584.65	584.65	586.4	584.38	32,438
October 02, 2025	584.91	587.1	587.1	587.29	584.91	27,496
October 01, 2025	585.7	584.3	584.3	586.1	584.3	76,521
September 30, 2025	582.61	583.65	583.65	584.4	582.61	278,687
September 29, 2025	579.61	582.05	582.05	582.19	579.61	12,989
September 26, 2025	579.51	579.65	579.65	580.8	579.51	5,051
September 25, 2025	580.12	581.1	581.1	581.63	578.4	256,822
September 24, 2025	581.7	580.3	580.3	581.7	580.3	5,176
September 23, 2025	580.7	581.65	581.65	583.1	580.7	80,374
September 22, 2025	582.2	581.9	581.9	582.2	581.3	90,930
September 19, 2025	580.55	582.85	582.85	582.85	580.55	19,356
September 18, 2025	579.06	579.6	579.6	580.1	578.06	28,592
September 17, 2025	582.08	581.4	581.4	582.08	581.4	25,271
September 16, 2025	580.18	581.05	581.05	581.05	579.11	80,313
September 15, 2025	580.1	580.1	580.1	580.4	579.7	24,718
September 12, 2025	581.28	580.25	580.25	581.28	580.01	23,410
September 11, 2025	581.61	581.95	581.95	582.75	581.61	46,045
September 10, 2025	582.81	582.15	582.15	582.9	581.9	30,327
September 09, 2025	584.2	583.75	583.75	584.6	582.51	26,260
September 08, 2025	583.6	581.8	581.8	583.6	581.5	13,673
September 05, 2025	584.3	583.9	583.9	585.3	582.12	16,620
September 04, 2025	584.1	582.05	582.05	584.1	582.05	30,500
September 03, 2025	584	583.8	583.8	584	582	17,048
September 02, 2025	579.87	585.4	585.4	585.4	579.87	3,928
September 01, 2025	583.81	582.35	582.35	583.89	582.35	100,958
August 29, 2025	584.82	585.25	585.25	586.8	584.82	177,208
August 28, 2025	585.37	584.95	584.95	585.4	584.46	9,468
August 27, 2025	583.78	583.85	583.85	584.22	583.46	44,402
August 26, 2025	584.25	584.55	584.55	584.79	583.4	112,567
August 22, 2025	583.27	585.1	585.1	585.1	582.5	776
August 21, 2025	585.33	584	584	585.65	583.47	69,339
August 20, 2025	584.09	586.3	586.3	586.3	583.1	12,254
August 19, 2025	582.3	582.5	582.5	582.5	581.58	18,675
August 18, 2025	582.38	581.3	581.3	582.38	580.54	763
August 15, 2025	582.67	583.05	583.05	583.05	582.64	16,999
August 14, 2025	585.1	580.9	580.9	585.59	580.9	113,433
August 13, 2025	582.29	582.25	582.25	582.83	581.65	7,206
August 12, 2025	582.86	582.25	582.25	582.86	581.6	15,743
August 11, 2025	585.66	586.3	586.3	586.3	585.6	25,755
August 08, 2025	588.21	585.3	585.3	588.21	585.3	92,694
August 07, 2025	591.58	588.35	588.35	591.58	588.15	24,641
August 06, 2025	592.99	592.05	592.05	592.99	592	36,861
August 05, 2025	595.2	593.45	593.45	595.2	592.75	23,924
August 04, 2025	592.49	594.1	594.1	594.76	592.47	14,424
August 01, 2025	584.8	592.85	592.85	593.45	584.8	56,096
July 31, 2025	587.62	583.3	583.3	587.62	583.3	49,576
July 30, 2025	587.62	587.25	587.25	587.62	586	10,258
July 29, 2025	586.59	587.1	587.1	587.1	585.8	44,973
July 28, 2025	584.62	583.8	583.8	584.62	583.5	43,077
July 25, 2025	585.14	585.25	585.25	585.9	583.3	11,489

UBS BBG Japan Gov 1-3 UCITS ETF -JPY acc- Capitalisation (JT13.L) LSE