Invesco JPX-Nikkei 400 UCITS ETF - N400.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	234.1	234.05	234.05	234.1	234.05	6
August 14, 2025	230.63	230.63	230.63	230.63	230.63	0
August 13, 2025	232.4	232.4	232.4	232.4	232.4	0
August 12, 2025	232.15	232.15	232.15	232.15	232.15	0
August 11, 2025	229.25	229.25	229.25	229.25	229.25	0
August 08, 2025	229.4	229.4	229.4	229.4	229.4	0
August 07, 2025	225.65	225.65	225.65	225.65	225.65	0
August 06, 2025	224.05	224.05	224.05	224.05	224.05	0
August 05, 2025	221.65	221.65	221.65	221.65	221.65	0
August 04, 2025	221.53	221.53	221.53	221.53	221.53	0
August 01, 2025	217.33	217.33	217.33	217.33	217.33	0
July 31, 2025	217.13	217.13	217.13	217.13	217.13	0
July 30, 2025	219.1	217.98	217.98	219.1	217.98	16
July 29, 2025	216.95	216.95	216.95	216.95	216.95	0
July 28, 2025	217.9	217.9	217.9	217.9	217.9	0
July 25, 2025	221.23	221.23	221.23	221.23	221.23	0
July 24, 2025	225	224.8	224.8	225	224.8	20
July 23, 2025	223.45	223.45	223.45	223.45	223.45	0
July 22, 2025	214.85	214.85	214.85	214.85	214.85	0
July 21, 2025	214.78	214.78	214.78	214.78	214.78	0
July 18, 2025	212.03	212.03	212.03	212.03	212.03	0
July 17, 2025	213.45	213.45	213.45	213.45	213.45	0
July 16, 2025	211.53	211.53	211.53	211.53	211.53	0
July 15, 2025	213.25	211.4	211.4	213.35	211.4	2,377
July 14, 2025	213.63	213.63	213.63	213.63	213.63	0
July 11, 2025	213.2	213.2	213.2	213.2	213.2	0
July 10, 2025	214.8	214.8	214.8	214.8	214.8	0
July 09, 2025	215.15	215.15	215.15	215.15	215.15	0
July 08, 2025	215.18	215.18	215.18	215.18	215.18	0
July 07, 2025	216.4	216.3	216.3	216.4	216.3	630
July 04, 2025	218.25	218.25	218.25	218.25	218.25	0
July 03, 2025	219.58	219.58	219.58	219.58	219.58	0
July 02, 2025	219	219	219	219	219	0
July 01, 2025	220.4	219.95	219.95	220.4	219.95	37
June 30, 2025	220.53	220.53	220.53	220.53	220.53	0
June 27, 2025	221.45	221.45	221.45	221.45	221.45	0
June 26, 2025	217.18	217.18	217.18	217.18	217.18	0
June 25, 2025	213.45	213.45	213.45	213.45	213.45	0
June 24, 2025	213.88	213.88	213.88	213.88	213.88	0
June 23, 2025	211.73	211.73	211.73	211.73	211.73	0
June 20, 2025	212.25	212.25	212.25	212.25	212.25	0
June 19, 2025	213.6	213.6	213.6	213.6	213.6	0
June 18, 2025	216.33	216.33	216.33	216.33	216.33	0
June 17, 2025	213.73	213.73	213.73	213.73	213.73	0
June 16, 2025	216.58	216.58	216.58	216.58	216.58	0
June 13, 2025	215.73	215.73	215.73	215.73	215.73	0
June 12, 2025	216.48	216.48	216.48	216.48	216.48	0
June 11, 2025	215.65	215.65	215.65	215.65	215.65	0
June 10, 2025	215.18	215.18	215.18	215.18	215.18	0
June 09, 2025	215.68	215.68	215.68	215.68	215.68	0
June 06, 2025	215.15	215.15	215.15	215.15	215.15	0
June 05, 2025	214.53	214.53	214.53	214.53	214.53	0
June 04, 2025	215.88	215.88	215.88	215.88	215.88	0
June 03, 2025	216.45	216.45	216.45	216.45	216.45	0
June 02, 2025	217.75	217.75	217.75	217.75	217.75	0
May 30, 2025	216.35	215.35	215.35	216.35	215.35	93
May 29, 2025	214.54	215.08	215.08	215.08	214.54	819
May 28, 2025	214.35	214.35	214.35	214.35	214.35	0
May 27, 2025	217.65	217.65	217.65	217.65	217.65	0
May 23, 2025	212.18	212.18	212.18	212.18	212.18	0

Invesco JPX-Nikkei 400 UCITS ETF (N400.L) LSE