Invesco JPX-Nikkei 400 UCITS ETF - S400.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17,640	17,568	17,568	17,640	17,568	637
September 25, 2025	17,666	17,617	17,617	17,666	17,608	2
September 24, 2025	17,670	17,638	17,638	17,670	17,604	0
September 23, 2025	17,666	17,627	17,627	17,666	17,627	36
September 22, 2025	17,686	17,587	17,587	17,686	17,532	16
September 19, 2025	17,566	17,563	17,563	17,566	17,474	2
September 18, 2025	17,550	17,648	17,648	17,648	17,527.38	36
September 17, 2025	17,444.79	17,480	17,480	17,480	17,444.79	116
September 16, 2025	17,584	17,490	17,490	17,586	17,466	88
September 15, 2025	17,538	17,496	17,496	17,552	17,392	2
September 12, 2025	17,664	17,445	17,445	17,664	17,445	2
September 11, 2025	17,580	17,585	17,585	17,602	17,580	3
September 10, 2025	17,460	17,433	17,433	17,460	17,407.94	142
September 09, 2025	17,372	17,344	17,344	17,372	17,344	17
September 08, 2025	17,390.28	17,536	17,536	17,541.79	17,356	37
September 05, 2025	17,282	17,193	17,193	17,282	17,174	3
September 04, 2025	17,198	17,134	17,134	17,210	17,108	2
September 03, 2025	17,058	17,000	17,000	17,058	16,994	12
September 02, 2025	17,094	17,004	17,004	17,094	17,004	17
September 01, 2025	17,047.48	17,047	17,047	17,128	17,040	658
August 29, 2025	17,278	16,982	16,982	17,278	16,978	3
August 28, 2025	17,276	17,196	17,196	17,276	17,138	46
August 27, 2025	17,118	17,056	17,056	17,118	17,000.81	115
August 26, 2025	17,120	17,105	17,105	17,130	17,008	208
August 22, 2025	17,206	17,351	17,351	17,390	17,206	44
August 21, 2025	17,244	17,244	17,244	17,266	17,182.53	58
August 20, 2025	17,334.08	17,339	17,339	17,388	17,294	346
August 19, 2025	17,378	17,361	17,361	17,406	17,348	12
August 18, 2025	17,348	17,353	17,353	17,353	17,282	47
August 15, 2025	17,278	17,251	17,251	17,290	17,242	15
August 14, 2025	17,194	17,028	17,028	17,194	17,022	10
August 13, 2025	17,238.86	17,124	17,124	17,268	17,092	124
August 12, 2025	17,124	17,176	17,176	17,186	17,032	60
August 11, 2025	17,104	17,101	17,101	17,118	17,034	35
August 08, 2025	16,944	17,051	17,051	17,066	16,944	31
August 07, 2025	16,936	16,823	16,823	16,994	16,823	2
August 06, 2025	16,844	16,789	16,789	16,874	16,789	4
August 05, 2025	16,784	16,660	16,660	16,788	16,632	4
August 04, 2025	16,710	16,678	16,678	16,770	16,566	5
August 01, 2025	16,658	16,401	16,401	16,658	16,358	55
July 31, 2025	16,542	16,480	16,480	16,612	16,480	137
July 30, 2025	16,622	16,406	16,406	16,622	16,326	0
July 29, 2025	16,406	16,266	16,266	16,406	16,266	162
July 28, 2025	16,412	16,256	16,256	16,416	16,256	24
July 25, 2025	16,546	16,463	16,463	16,546	16,416	76
July 24, 2025	16,714	16,594	16,594	16,714	16,530	21
July 23, 2025	16,299.58	16,475	16,475	16,475	16,192	66
July 22, 2025	15,904	15,905	15,905	15,936.2	15,845.74	52
July 21, 2025	15,938	15,906	15,906	15,938	15,772	1
July 18, 2025	15,876	15,771	15,771	15,876	15,740	50
July 17, 2025	15,846	15,913	15,913	15,964	15,846	132
July 16, 2025	15,778	15,719	15,719	15,806	15,719	4
July 15, 2025	15,890	15,785	15,785	15,890	15,785	820
July 14, 2025	15,946	15,884	15,884	15,946	15,806	128
July 11, 2025	15,854	15,788	15,788	15,854	15,750	142
July 10, 2025	15,808	15,832	15,832	15,832	15,770	4
July 09, 2025	15,900	15,843	15,843	15,900	15,812	91
July 08, 2025	15,830	15,863	15,863	15,902	15,824	4
July 07, 2025	15,910	15,853	15,853	15,930	15,853	6
July 04, 2025	16,014	16,003	16,003	16,014	15,972	3

Invesco JPX-Nikkei 400 UCITS ETF (S400.L) LSE