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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,500	20,570	20,570	20,570	20,425	51
February 19, 2026	20,625	20,570	20,570	20,755	20,555	293
February 18, 2026	20,575	20,595	20,595	20,628.72	20,550	960
February 17, 2026	20,505	20,557.5	20,557.5	20,568.49	20,407.5	238
February 16, 2026	20,465	20,340	20,340	20,465	20,340	40
February 13, 2026	20,581.07	20,790	20,790	20,820	20,581.07	217
February 12, 2026	20,860.56	20,745	20,745	20,870	20,745	359
February 11, 2026	20,805	20,762.5	20,762.5	20,860	20,700	271
February 10, 2026	20,460	20,610	20,610	20,735	20,460	1,337
February 09, 2026	20,010	20,122.5	20,122.5	20,155	19,931.03	240
February 06, 2026	19,720	19,733	19,733	19,776	19,688	438
February 05, 2026	19,210.67	19,325	19,325	19,369.99	19,210.67	197
February 04, 2026	19,194	19,427	19,427	19,427	19,171.32	154
February 03, 2026	19,210	19,024	19,024	19,222	19,024	85
February 02, 2026	18,732	18,938	18,938	18,938	18,732	11
January 30, 2026	18,870	18,857	18,857	18,882	18,800	177
January 29, 2026	18,800.63	18,739	18,739	18,847.31	18,702	878
January 28, 2026	18,916	18,667	18,667	18,916	18,640	304
January 27, 2026	18,790	18,860	18,860	18,860	18,790	6
January 26, 2026	18,956	18,772	18,772	18,956	18,772	357
January 23, 2026	19,046	18,750	18,750	19,046	18,742.82	384
January 22, 2026	19,046	19,063	19,063	19,116	19,038.1	45
January 21, 2026	18,970	18,994	18,994	19,007.32	18,921.79	70
January 20, 2026	18,908	18,903	18,903	18,908	18,836.45	89
January 19, 2026	19,238	19,212	19,212	19,330	19,212	135
January 16, 2026	19,376	19,290	19,282	19,428	19,246	86
January 15, 2026	19,408	19,320	19,352	19,408	19,266	171
January 14, 2026	19,122	19,126.75	19,126.75	19,212	19,088	145
January 13, 2026	19,004	18,992	18,992	19,080	18,892	103
January 12, 2026	19,192	19,124	19,124	19,204	19,124	166
January 09, 2026	18,713.98	19,057	19,057	19,092	18,713.98	12
January 08, 2026	18,744	18,671	18,671	18,744	18,410	594
January 07, 2026	18,630	18,622	18,622	18,645.41	18,612	615
January 06, 2026	18,684	18,544	18,544	18,684	18,544	86
January 05, 2026	18,394	18,553	18,553	18,553	18,394	72
January 02, 2026	18,540	18,194	18,194	18,540	18,048	1,456
December 31, 2025	18,166	18,172	18,172	18,208	18,166	25
December 30, 2025	18,200	18,200	18,200	18,200	18,200	2
December 29, 2025	18,216	18,187	18,187	18,226	18,101.99	479
December 24, 2025	18,136	18,146	18,146	18,282	18,136	12
December 23, 2025	18,270.67	18,226	18,226	18,270.67	18,214.91	126
December 22, 2025	18,070	18,071	18,071	18,071	18,018	19
December 19, 2025	18,152.64	18,265	18,265	18,318.79	18,152.64	97
December 18, 2025	18,084	18,178	18,178	18,178	18,084	298
December 17, 2025	18,318	18,122	18,122	18,318	18,122	314
December 16, 2025	18,348	18,270	18,270	18,348	18,254	106
December 15, 2025	18,606	18,554	18,554	18,606	18,502	15
December 12, 2025	18,439.82	18,439.82	18,439.82	18,439.82	18,439.82	54
December 11, 2025	18,211.29	18,335	18,335	18,335	18,211.29	28
December 10, 2025	18,334	18,289	18,289	18,334	18,264	4,191
December 09, 2025	18,184	18,319	18,319	18,334	18,184	79
December 08, 2025	18,341.33	18,235	18,235	18,341.33	18,222	12
December 05, 2025	18,231.79	18,256	18,256	18,256	18,218	2,801
December 04, 2025	18,404	18,261	18,261	18,404	18,261	5
December 03, 2025	18,092	18,021	18,021	18,174	18,018	5
December 02, 2025	18,172	18,168	18,168	18,242	18,168	74
December 01, 2025	18,120	18,206	18,206	18,214	18,120	144
November 28, 2025	18,292	18,257	18,257	18,292	18,240.64	1,060
November 27, 2025	18,282	18,197	18,196	18,282	18,186	2
November 26, 2025	18,280	18,275	18,275	18,288	18,275	7

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