Amundi MSCI Japan UCITS ETF - LCJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.6	15.52	15.52	15.63	15.5	84,179
September 04, 2025	15.45	15.53	15.53	15.53	15.45	9,759
September 03, 2025	15.32	15.34	15.34	15.38	15.32	29,091
September 02, 2025	15.44	15.43	15.43	15.46	15.38	38,047
September 01, 2025	15.44	15.41	15.41	15.44	15.41	10,368
August 29, 2025	15.49	15.38	15.38	15.49	15.38	26,615
August 28, 2025	15.65	15.59	15.59	15.66	15.56	9,058
August 27, 2025	15.44	15.43	15.43	15.44	15.4	5,753
August 26, 2025	15.48	15.5	15.5	15.5	15.42	2,438
August 22, 2025	15.64	15.71	15.71	15.75	15.6	25,049
August 21, 2025	15.53	15.58	15.58	15.61	15.53	23,475
August 20, 2025	15.65	15.68	15.68	15.68	15.62	34,933
August 19, 2025	15.76	15.73	15.73	15.78	15.72	31,970
August 18, 2025	15.74	15.77	15.77	15.77	15.71	8,058
August 15, 2025	15.7	15.68	15.68	15.71	15.66	41,783
August 14, 2025	15.4	15.42	15.42	15.46	15.39	9,660
August 13, 2025	15.57	15.49	15.49	15.6	15.49	3,639
August 12, 2025	15.42	15.54	15.54	15.54	15.39	18,493
August 11, 2025	15.39	15.43	15.43	15.44	15.37	13,521
August 08, 2025	15.32	15.37	15.37	15.37	15.32	8,104
August 07, 2025	15.23	15.13	15.13	15.27	15.13	91,960
August 06, 2025	15.11	15.09	15.09	15.13	15.06	7,444
August 05, 2025	14.98	14.96	14.96	15.01	14.95	19,613
August 04, 2025	14.89	14.97	14.97	14.98	14.89	44,530
August 01, 2025	14.85	14.75	14.75	14.85	14.73	26,040
July 31, 2025	14.98	14.8	14.8	15.01	14.8	5,650
July 30, 2025	14.82	14.81	14.81	14.83	14.81	11,108
July 29, 2025	14.77	14.69	14.69	14.78	14.69	6,037
July 28, 2025	14.81	14.69	14.69	14.81	14.69	10,214
July 25, 2025	14.91	14.9	14.9	14.92	14.89	18,851
July 24, 2025	15.09	15.05	15.05	15.09	15.01	106,365
July 23, 2025	14.77	14.93	14.93	14.94	14.76	82,098
July 22, 2025	14.28	14.33	14.33	14.36	14.28	2.33M
July 21, 2025	14.21	14.31	14.31	14.32	14.21	19,484
July 18, 2025	14.2	14.19	14.19	14.22	14.18	22,330
July 17, 2025	14.27	14.31	14.31	14.31	14.26	2.32M
July 16, 2025	14.15	14.12	14.12	14.21	14.12	25,908
July 15, 2025	14.25	14.19	14.19	14.28	14.18	74,776
July 14, 2025	14.24	14.27	14.27	14.27	14.21	7,991
July 11, 2025	14.2	14.19	14.19	14.21	14.15	6,396
July 10, 2025	14.17	14.23	14.23	14.23	14.17	4,996
July 09, 2025	14.22	14.24	14.24	14.27	14.21	1,339
July 08, 2025	14.23	14.27	14.27	14.29	14.23	566,899
July 07, 2025	14.3	14.26	14.26	14.33	14.26	41,493
July 04, 2025	14.41	14.41	14.41	14.42	14.35	3,963
July 03, 2025	14.45	14.49	14.49	14.5	14.45	12,871
July 02, 2025	14.41	14.48	14.48	14.5	14.38	862,075
July 01, 2025	14.39	14.44	14.44	14.45	14.37	89,889
June 30, 2025	14.57	14.49	14.49	14.57	14.48	8,425
June 27, 2025	14.43	14.55	14.55	14.55	14.43	16,386
June 26, 2025	14.22	14.23	14.23	14.25	14.2	72,873
June 25, 2025	14.12	14.08	14.08	14.16	14.08	54,513
June 24, 2025	14.14	14.1	14.1	14.15	14.1	25,943
June 23, 2025	14.03	14.06	14.06	14.09	14.03	12,294
June 20, 2025	14.19	14.15	14.15	14.19	14.15	5,186
June 19, 2025	14.42	14.29	14.29	14.42	14.29	8,235
June 18, 2025	14.46	14.43	14.43	14.49	14.42	27,776
June 17, 2025	14.23	14.24	14.24	14.25	14.19	15,761
June 16, 2025	14.29	14.33	14.33	14.34	14.27	18,632
June 13, 2025	14.24	14.28	14.28	14.29	14.24	17,667

Amundi MSCI Japan UCITS ETF (LCJP.L) LSE