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
December 04, 2025	562.2	562.25	562.25	563	561.48	13,313
December 03, 2025	563.22	561.75	561.75	563.22	561.75	14,819
December 02, 2025	563.99	564.9	564.9	565.2	563.3	22,394
December 01, 2025	566.4	566.05	566.05	566.4	565.6	26,191
November 28, 2025	562.6	562.15	562.15	565.29	562.1	28,659
November 27, 2025	562.16	561.35	561.35	562.9	561.35	27,117
November 26, 2025	563.57	562.4	562.4	565.45	562.2	37,952
November 25, 2025	566.1	564.75	564.75	567.2	564.75	97,155
November 24, 2025	566.65	566.2	566.2	566.91	564.96	111,594
November 21, 2025	567.2	566.95	566.95	568.94	566.1	20,349
November 20, 2025	565.6	563.85	563.85	566.15	563.85	96,594
November 19, 2025	568.8	567.6	567.6	569.36	566.4	49,718
November 18, 2025	569.9	569.45	569.5	570.05	569.45	64,673
November 17, 2025	570.7	569.15	569.15	570.89	568.81	38,578
November 14, 2025	571.89	572.15	572.15	572.91	571.4	41,410
November 13, 2025	572.4	571.05	571.05	572.4	570.71	11,970
November 12, 2025	564.1	572.3	572.3	574.7	564.1	112,772
November 11, 2025	574.55	573.76	573.76	574.6	573.11	73,303
November 10, 2025	573.3	574.1	574.1	574.11	572.31	53,591
November 07, 2025	577.3	577.25	577.25	579.49	576.56	428,519
November 06, 2025	578.31	579.6	579.6	580.06	578.02	50,720
November 05, 2025	580.4	578.15	578.15	581	577.81	15,214
November 04, 2025	577.99	580.8	580.8	580.92	576.9	46,657
November 03, 2025	573.64	573.9	573.9	575.36	573.64	137,749
October 31, 2025	573.06	574.25	574.25	575.55	571.65	307,972
October 30, 2025	573	573.55	573.55	573.55	572.3	70,048
October 29, 2025	576.65	577.8	577.8	578.28	576.65	9,063
October 28, 2025	571.76	575.2	575.2	576.2	571.76	44,232
October 27, 2025	570.6	569.75	569.75	570.99	569.6	882,340
October 24, 2025	571.4	571.6	571.6	571.6	566.7	397,861
October 23, 2025	571.9	571.15	571.15	571.95	570.2	891,425
October 22, 2025	574.59	572.95	572.95	575.2	572.95	32,523
October 21, 2025	574.5	571.85	571.85	574.58	571	1.29M
October 20, 2025	574.58	575.15	575.15	575.73	573.75	584,807
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

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