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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	17,945.62	18,055	18,055	18,055	17,945.62	32
November 24, 2025	18,074	18,114	18,114	18,145.31	18,004	8
November 21, 2025	17,926.32	17,948	17,948	17,991.02	17,926.32	859
November 20, 2025	17,996	17,934	17,934	18,042	17,934	304
November 19, 2025	17,912	17,944	17,944	17,994	17,886	29
November 18, 2025	17,866	17,875	17,856.58	17,880	17,800	98
November 17, 2025	18,440	18,324	18,324	18,454	18,318	218
November 14, 2025	18,624	18,555	18,555	18,624	18,404	3
November 13, 2025	18,596	18,371	18,371	18,678	18,371	52
November 12, 2025	18,652	18,635	18,635	18,670	18,497.24	35
November 11, 2025	18,404	18,407	18,407	18,407	18,340.85	37
November 10, 2025	18,432	18,367	18,367	18,432	18,342	640
November 07, 2025	18,402	18,225	18,225	18,402	18,225	31
November 06, 2025	18,489.16	18,371	18,371	18,530	18,371	53
November 05, 2025	18,472	18,419	18,419	18,474	18,332	106
November 04, 2025	18,470	18,513	18,513	18,530	18,382	185
November 03, 2025	18,391.44	18,390	18,390	18,476	18,240	63
October 31, 2025	18,524	18,407	18,407	18,594	18,407	42
October 30, 2025	18,402	18,453	18,453	18,453	18,355.98	133
October 29, 2025	18,354.85	18,330	18,330	18,390	18,242	352
October 28, 2025	18,196	18,345	18,345	18,345	18,196	495
October 27, 2025	18,274	18,226	18,226	18,274	18,226	108
October 24, 2025	18,030	18,054	18,054	18,054	17,896	210
October 23, 2025	17,906.6	17,953	17,953	17,953	17,906.6	141
October 22, 2025	18,050	17,912	17,912	18,050	17,912	58
October 21, 2025	17,924	17,961	17,961	17,986	17,924	131
October 20, 2025	17,954	18,101	18,101	18,116	17,924	32

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