Invesco JPX-Nikkei 400 UCITS ETF - N4US.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.34	46.05	46.05	46.34	46.05	27
December 03, 2025	45.66	45.6	45.6	45.66	45.6	1,011
December 02, 2025	45.58	45.54	45.54	45.58	45.54	2
December 01, 2025	45.55	45.59	45.59	45.59	45.55	500
November 28, 2025	45.86	46.01	46.01	46.03	45.86	341
November 27, 2025	45.96	45.96	45.96	45.96	45.96	0
November 26, 2025	46.1	46.07	46.07	46.13	46.07	2,352
November 25, 2025	44.98	45.31	45.31	45.31	44.91	14
November 24, 2025	45.22	45.38	45.38	45.38	45.2	1,232
November 21, 2025	44.83	44.8	44.8	44.92	44.59	2,668
November 20, 2025	45.08	45.08	45.08	45.08	45.08	0
November 19, 2025	44.45	44.79	44.79	44.79	44.45	8
November 18, 2025	44.42	44.49	44.49	44.49	44.42	102
November 17, 2025	45.77	45.61	45.61	45.77	45.61	310
November 14, 2025	45.46	45.96	45.96	45.96	45.46	1,524
November 13, 2025	46.5	45.52	45.52	46.5	45.52	378
November 12, 2025	45.95	46.09	46.09	46.09	45.87	256
November 11, 2025	45.29	45.44	45.44	45.44	45.29	17
November 10, 2025	45.47	45.3	45.3	45.48	45.3	507
November 07, 2025	44.69	44.69	44.69	44.69	44.69	0
November 06, 2025	44.83	44.83	44.83	44.83	44.83	0
November 05, 2025	44.66	45.04	45.04	45.04	44.66	4,200
November 04, 2025	44.87	45.07	45.07	45.07	44.87	227
November 03, 2025	45.4	45.33	45.33	45.43	45.33	157
October 31, 2025	45.3	45.3	45.3	45.3	45.3	0
October 30, 2025	45.28	45.43	45.43	45.64	45.25	9,177
October 29, 2025	44.86	44.95	44.95	44.95	44.86	56
October 28, 2025	44.87	45.1	45.1	45.1	44.87	1,549
October 27, 2025	45.29	45.21	45.21	45.3	45.21	494
October 24, 2025	44.51	44.73	44.73	44.73	44.51	22
October 23, 2025	44.4	44.44	44.44	44.44	44.4	20
October 22, 2025	44.22	44.22	44.22	44.22	44.22	0
October 21, 2025	44.36	44.4	44.4	44.4	44.36	5
October 20, 2025	44.27	44.51	44.51	44.51	44.27	3
October 17, 2025	43.53	43.53	43.53	43.53	43.53	0
October 16, 2025	43.62	43.62	43.62	43.62	43.62	0
October 15, 2025	43.55	43.66	43.66	43.7	43.55	153
October 14, 2025	42.83	43.04	43.04	43.04	42.78	1,392
October 13, 2025	42.75	42.86	42.86	42.86	42.75	2,751
October 10, 2025	43.3	42.56	42.56	43.3	42.56	736
October 09, 2025	44.24	44.27	44.27	44.27	44.24	2,263
October 08, 2025	44.21	44.21	44.21	44.21	44.21	0
October 07, 2025	44.03	44.01	44.01	44.04	44.01	47
October 06, 2025	44.01	44.38	44.38	44.38	43.99	120
October 03, 2025	42.85	42.81	42.81	42.85	42.81	493
October 02, 2025	42.04	41.92	41.92	42.04	41.92	607
October 01, 2025	42	41.88	41.88	42	41.88	102
September 30, 2025	41.98	41.99	41.99	42.49	41.98	708
September 29, 2025	42.58	42.5	42.5	42.58	42.5	4
September 26, 2025	42.76	42.76	42.76	42.76	42.76	0
September 25, 2025	42.79	42.76	42.76	42.79	42.56	196
September 24, 2025	42.92	42.83	42.83	42.92	42.83	70
September 23, 2025	42.78	42.78	42.78	42.78	42.78	0
September 22, 2025	42.56	42.63	42.63	42.63	42.56	260
September 19, 2025	42.5	42.51	42.51	42.51	42.5	94
September 18, 2025	42.73	42.93	42.93	42.93	42.73	126
September 17, 2025	42.38	42.42	42.42	42.51	42.38	1,023
September 16, 2025	42.46	42.44	42.44	42.46	42.44	668
September 15, 2025	42.51	42.54	42.54	42.69	42.5	1,471
September 12, 2025	42.41	42.41	42.41	42.41	42.41	0

Invesco JPX-Nikkei 400 UCITS ETF (N4US.L) LSE