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
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
July 24, 2025	585.21	584.8	584.8	585.54	584	28,264
July 23, 2025	584.23	585.05	585.05	585.58	584.14	44,676
July 22, 2025	583.84	587.95	587.95	588.63	583.84	21,803
July 21, 2025	584.55	584.7	584.7	585.6	584.13	16,269
July 18, 2025	581.74	582.8	582.8	582.8	581.58	8,333
July 17, 2025	583.1	583.75	583.75	584	583.1	10,328
July 16, 2025	582.97	586.35	586.35	586.35	582.74	11,622
July 15, 2025	585.58	583.3	583.3	585.59	583.3	6,160
July 14, 2025	586.1	586.05	586.05	586.1	585.32	14,573
July 11, 2025	584.46	584.65	584.65	585.4	584.3	7,627
July 10, 2025	584.53	585.65	585.65	585.78	583.7	2,502
July 09, 2025	582.22	584.35	584.35	584.35	582.22	11,744
July 08, 2025	583.9	584.35	584.35	585.5	583.27	48,059
July 07, 2025	589.55	584.95	584.95	589.55	584.95	1,331
July 04, 2025	589.3	589.9	589.9	590.7	589.3	12,205

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