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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.63	52.82	52.82	52.82	52.49	9
February 19, 2026	52.99	52.68	52.68	52.99	52.63	262
February 18, 2026	52.69	52.87	52.87	52.98	52.69	160
February 17, 2026	52.16	52.6	52.6	52.6	52.08	135
February 16, 2026	52.49	52.32	52.32	52.51	52.28	111
February 13, 2026	52.96	53.28	53.28	53.28	52.96	8
February 12, 2026	53.5	53.11	53.11	53.6	53.11	592
February 11, 2026	53.64	53.92	53.92	53.92	53.29	1,129
February 10, 2026	53.77	53.35	53.35	53.77	53.27	447
February 09, 2026	52.26	52.63	52.63	52.63	52.25	248
February 06, 2026	50.95	51.71	51.79	51.85	50.95	2,272
February 05, 2026	50.43	50.47	50.47	50.65	50.34	63
February 04, 2026	50.57	50.97	50.97	51.09	50.55	304
February 03, 2026	50.05	49.81	49.81	50.06	49.81	4,423
February 02, 2026	48.74	49.44	49.44	49.44	48.74	41
January 30, 2026	48.94	48.99	48.99	49.25	48.84	872
January 29, 2026	48.88	48.48	48.48	49.06	48.34	22,943
January 28, 2026	48.75	48.54	48.54	48.75	48.15	465
January 27, 2026	49.03	48.81	48.81	49.4	48.69	3,911
January 26, 2026	48.83	48.58	48.58	48.83	48.47	3,832
January 23, 2026	49.62	49.25	49.25	49.63	49.25	582
January 22, 2026	49.73	49.88	49.88	49.9	49.69	2,278
January 21, 2026	49.24	49.44	49.44	49.48	49.24	1,032
January 20, 2026	49.38	49.24	49.24	49.38	49.19	139
January 19, 2026	50.05	49.95	49.95	50.13	49.95	3,965
January 16, 2026	50.04	49.89	49.89	50.16	49.89	3,914
January 15, 2026	50.3	50.09	50.09	50.4	50.09	1,131
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

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