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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	41.69	41.61	41.61	41.69	41.61	1,000
September 03, 2025	41.11	41.01	41.01	41.11	41.01	164
September 02, 2025	41.04	41.04	41.04	41.04	41.04	126
September 01, 2025	41.21	41.21	41.21	41.21	41.21	0
August 29, 2025	40.99	40.81	40.81	40.99	40.81	126
August 28, 2025	41.36	41.36	41.36	41.36	41.36	0
August 27, 2025	41.11	41.11	41.11	41.11	41.11	0
August 26, 2025	41.16	41.16	41.16	41.16	41.16	0
August 22, 2025	41.65	41.68	41.68	41.69	41.65	78
August 21, 2025	41.48	41.51	41.51	41.51	41.48	54
August 20, 2025	41.59	41.59	41.59	41.59	41.59	0
August 19, 2025	41.91	41.91	41.91	41.91	41.91	0
August 18, 2025	42	42	42	42	42	0
August 15, 2025	41.61	41.61	41.61	41.61	41.61	0
August 14, 2025	41	41.19	41.19	41.19	41	310
August 13, 2025	41.38	41.38	41.38	41.38	41.38	0
August 12, 2025	41.5	41.44	41.44	41.5	41.44	64
August 11, 2025	41	41	41	41	41	0
August 08, 2025	40.95	40.95	40.95	40.95	40.95	0
August 07, 2025	40.19	40.19	40.19	40.19	40.19	0
August 06, 2025	39.89	39.89	39.89	39.89	39.89	0
August 05, 2025	39.42	39.42	39.42	39.42	39.42	0
August 04, 2025	39.37	39.37	39.37	39.37	39.37	0
August 01, 2025	38.96	38.89	38.89	38.96	38.87	529
July 31, 2025	39.39	39.39	39.39	39.39	39.39	0
July 30, 2025	39.15	39.15	39.15	39.15	39.15	0
July 29, 2025	39.12	38.85	38.85	39.12	38.85	27
July 28, 2025	39.02	39.02	39.02	39.02	39.02	0
July 25, 2025	39.49	39.4	39.4	39.49	39.4	500
July 24, 2025	39.79	39.76	39.76	39.79	39.76	1,170
July 23, 2025	39.4	39.46	39.46	39.46	39.4	1,880
July 22, 2025	37.95	37.95	37.95	37.95	37.95	0
July 21, 2025	38.15	38.15	38.15	38.15	38.15	0
July 18, 2025	38.01	37.98	37.98	38.01	37.98	815
July 17, 2025	38.22	38.22	38.22	38.22	38.22	0
July 16, 2025	38.02	37.6	37.6	38.04	37.6	2,945
July 15, 2025	38.02	37.94	37.94	38.07	37.94	3,282
July 14, 2025	37.93	38	38	38	37.93	1,973
July 11, 2025	37.85	37.85	37.85	37.85	37.85	0
July 10, 2025	37.9	37.9	37.9	37.9	37.9	0
July 09, 2025	37.98	37.98	37.98	37.98	37.98	0
July 08, 2025	38.04	38.04	38.04	38.04	38.04	0
July 07, 2025	37.98	37.98	37.98	37.98	37.98	0
July 04, 2025	37.99	37.99	37.99	37.99	37.99	0
July 03, 2025	38.3	38.3	38.3	38.3	38.3	0
July 02, 2025	37.92	37.92	37.92	37.92	37.92	0
July 01, 2025	37.93	37.93	37.93	37.93	37.93	9
June 30, 2025	38.26	38.29	38.29	38.29	38.26	163
June 27, 2025	38.44	38.55	38.55	38.55	38.44	2,648
June 26, 2025	37.76	37.76	37.76	37.76	37.76	0
June 25, 2025	37.58	37.43	37.43	37.58	37.43	1,653
June 24, 2025	37.31	37.22	37.22	37.31	37.22	1,003
June 23, 2025	37.25	37.25	37.25	37.25	37.25	52
June 20, 2025	37.21	37.21	37.21	37.21	37.21	0
June 19, 2025	37.61	37.41	37.41	37.61	37.41	11
June 18, 2025	37.53	37.6	37.6	37.6	37.53	866
June 17, 2025	37.27	37.27	37.27	37.27	37.27	0
June 16, 2025	37.5	37.5	37.5	37.5	37.5	0
June 13, 2025	37.32	37.32	37.32	37.32	37.32	0
June 12, 2025	37.38	37.38	37.38	37.38	37.38	0

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