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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	16,034	16,083	16,083	16,098	16,034	357
July 02, 2025	16,138	16,091	16,091	16,138	15,876	142
July 01, 2025	16,076	16,039	16,039	16,076	15,976	66
June 30, 2025	16,178	16,095	16,095	16,178	16,080	142
June 27, 2025	16,048	16,147	16,147	16,147	16,024	77
June 26, 2025	15,874	15,816	15,816	15,874	15,792	298
June 25, 2025	15,732	15,674	15,674	15,734	15,674	0
June 24, 2025	15,776	15,696	15,696	15,790	15,696	77
June 23, 2025	15,688	15,679	15,679	15,708	15,550	4
June 20, 2025	15,814	15,757	15,757	15,814	15,742	54
June 19, 2025	16,050	15,926	15,926	16,102	15,926	84
June 18, 2025	16,114	16,057	16,057	16,114	16,057	2
June 17, 2025	15,770	15,833	15,833	15,840	15,770	36
June 16, 2025	15,858	15,931	15,931	15,948	15,858	91
June 13, 2025	15,814	15,873	15,873	15,878	15,814	4
June 12, 2025	16,046	15,931	15,931	16,048	15,880	31
June 11, 2025	15,846	15,923	15,923	15,978	15,846	55
June 10, 2025	16,058	15,928	15,928	16,058	15,904	196
June 09, 2025	15,964	15,912	15,912	15,964	15,870	7
June 06, 2025	15,892	15,908	15,908	15,950	15,878	3
June 05, 2025	15,854	15,795	15,795	15,866	15,740	5
June 04, 2025	15,998	15,914	15,914	15,998	15,908	250
June 03, 2025	16,070	16,013	16,013	16,094	15,928	7
June 02, 2025	16,090	16,073	16,073	16,104	15,904	32
May 30, 2025	16,156	15,972	15,972	16,156	15,972	17
May 29, 2025	16,078	15,936	15,936	16,078	15,922	1
May 28, 2025	15,938	15,915	15,915	15,938	15,838	152
May 27, 2025	16,000	16,105	16,105	16,105	15,962	14
May 23, 2025	15,814	15,716	15,716	15,890	15,598	14

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