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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.46	17.48	17.48	17.49	17.41	20,646
January 13, 2026	17.28	17.32	17.32	17.34	17.27	41,548
January 12, 2026	17.41	17.43	17.43	17.47	17.4	77,990
January 09, 2026	16.98	17.34	17.34	17.39	16.98	136,482
January 08, 2026	16.91	17	17	17	16.91	9,668
January 07, 2026	16.99	16.98	16.98	16.99	16.95	14,199
January 06, 2026	17.1	16.94	16.94	17.1	16.94	11,943
January 05, 2026	16.85	16.94	16.94	16.94	16.85	52,519
January 02, 2026	16.67	16.56	16.56	16.69	16.56	37,172
December 31, 2025	16.52	16.54	16.54	16.56	16.51	16,695
December 30, 2025	16.53	16.6	16.6	16.6	16.53	14,653
December 29, 2025	16.57	16.54	16.54	16.57	16.51	30,133
December 24, 2025	16.51	16.51	16.51	16.51	16.5	322
December 23, 2025	16.59	16.61	16.61	16.62	16.58	27,860
December 22, 2025	16.48	16.47	16.47	16.48	16.41	3,771
December 19, 2025	16.52	16.62	16.62	16.62	16.48	10,820
December 18, 2025	16.46	16.53	16.53	16.53	16.45	10,866
December 17, 2025	16.64	16.5	16.5	16.65	16.48	41,679
December 16, 2025	16.66	16.62	16.62	16.67	16.61	5,301
December 15, 2025	16.88	16.88	16.88	16.93	16.85	7,528
December 12, 2025	16.77	16.7	16.7	16.77	16.7	7,791
December 11, 2025	16.48	16.65	16.65	16.65	16.47	83,761
December 10, 2025	16.57	16.61	16.61	16.61	16.56	16,687
December 09, 2025	16.68	16.67	16.67	16.7	16.64	13,385
December 08, 2025	16.69	16.59	16.59	16.7	16.58	15,629
December 05, 2025	16.62	16.65	16.65	16.66	16.61	46,273
December 04, 2025	16.76	16.66	16.66	16.77	16.66	25,070
December 03, 2025	16.49	16.41	16.41	16.5	16.39	20,107
December 02, 2025	16.56	16.58	16.58	16.62	16.56	12,950
December 01, 2025	16.51	16.59	16.59	16.59	16.48	39,858
November 28, 2025	16.66	16.64	16.64	16.67	16.62	29,276
November 27, 2025	16.64	16.6	16.6	16.64	16.59	7,164
November 26, 2025	16.64	16.67	16.67	16.67	16.59	11,251
November 25, 2025	16.35	16.44	16.44	16.44	16.34	54,225
November 24, 2025	16.45	16.52	16.52	16.54	16.42	11,715
November 21, 2025	16.34	16.35	16.35	16.4	16.32	39,603
November 20, 2025	16.42	16.37	16.37	16.46	16.37	15,335
November 19, 2025	16.29	16.36	16.36	16.42	16.29	13,929
November 18, 2025	16.28	16.31	16.31	16.31	16.24	29,520
November 17, 2025	16.82	16.73	16.73	16.85	16.73	2.91M
November 14, 2025	16.9	16.96	16.96	16.97	16.81	26,981
November 13, 2025	17.03	16.81	16.81	17.03	16.81	11,856
November 12, 2025	16.96	17.07	17.07	17.09	16.96	10,102
November 11, 2025	16.84	16.84	16.84	16.84	16.81	90,458
November 10, 2025	16.79	16.76	16.76	16.81	16.74	8,623
November 07, 2025	16.81	16.64	16.64	16.81	16.63	28,087
November 06, 2025	16.89	16.79	16.79	16.95	16.77	25,028
November 05, 2025	16.75	16.8	16.8	16.82	16.73	22,623
November 04, 2025	16.83	16.92	16.92	16.93	16.82	27,261
November 03, 2025	16.84	16.84	16.84	16.88	16.84	30,184
October 31, 2025	16.92	16.84	16.84	16.98	16.84	14,028
October 30, 2025	16.76	16.86	16.86	16.86	16.76	663,878
October 29, 2025	16.72	16.77	16.77	16.78	16.72	52,658
October 28, 2025	16.59	16.74	16.74	16.76	16.58	84,042
October 27, 2025	16.68	16.6	16.6	16.68	16.6	1.8M
October 24, 2025	16.32	16.47	16.47	16.48	16.31	32,067
October 23, 2025	16.3	16.34	16.34	16.36	16.28	26,322
October 22, 2025	16.47	16.31	16.31	16.48	16.31	701,739
October 21, 2025	16.37	16.38	16.38	16.41	16.37	6,574
October 20, 2025	16.45	16.54	16.54	16.56	16.37	20,277

Amundi Core MSCI Japan UCITS ETF Acc (LCJP.L) LSE