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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	50.01	49.86	49.86	50.04	49.77	21
January 13, 2026	49.55	49.59	49.59	49.68	49.52	379
January 12, 2026	49.83	49.83	49.83	49.83	49.83	0
January 09, 2026	48.56	49.4	49.4	49.4	48.56	250
January 08, 2026	48.15	48.13	48.13	48.19	47.98	2,515
January 07, 2026	48.16	48.15	48.15	48.24	48.15	7
January 06, 2026	48.12	48.01	48.01	48.12	48.01	6,342
January 05, 2026	48.07	47.99	47.99	48.07	47.91	3
January 02, 2026	47.6	46.99	46.99	47.6	46.99	3,901
December 31, 2025	46.8	46.8	46.8	46.8	46.8	0
December 30, 2025	46.89	47	47	47	46.89	321
December 29, 2025	46.47	46.85	46.85	46.85	46.47	19
December 24, 2025	46.6	46.75	46.75	46.75	46.6	5
December 23, 2025	47.52	47	47	47.52	46.95	248
December 22, 2025	46.75	46.7	46.7	46.75	46.57	79
December 19, 2025	46.92	47.02	47.02	47.02	46.58	1,426
December 18, 2025	46.14	46.25	46.25	46.25	46.14	70
December 17, 2025	46.3	46.13	46.13	46.3	46.13	53
December 16, 2025	46.49	46.43	46.43	46.49	46.43	200
December 15, 2025	47.14	47.07	47.07	47.33	47.07	450
December 12, 2025	47.17	46.67	46.67	47.17	46.67	1,192
December 11, 2025	46.22	46.65	46.65	46.71	46.22	6,635
December 10, 2025	46.31	46.55	46.55	46.55	46.31	2,882
December 09, 2025	46.69	46.69	46.69	46.69	46.69	0
December 08, 2025	46.27	46.2	46.2	46.28	46.2	3,465
December 05, 2025	46.04	46.09	46.09	46.19	46.04	219
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

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