iShares MSCI Japan SRI UCITS ETF - SUJA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	628.5	625.25	625.25	629	625.25	41,514
December 03, 2025	620.75	617.5	617.5	621.25	617.5	16,705
December 02, 2025	624.1	625	625	628.39	624.1	29,193
December 01, 2025	623.25	624.5	624.5	625.11	621.25	72,115
November 28, 2025	630.51	625	625	630.51	625	13,247
November 27, 2025	627.75	626.5	626.5	629	626.23	6,628
November 26, 2025	630.75	629.5	629.5	630.75	627.5	19,737
November 25, 2025	620	622.39	622.39	623.75	619.38	21,070
November 24, 2025	627.75	627	627	629	623.9	5,570
November 21, 2025	623.5	622	622	625.14	620.55	25,688
November 20, 2025	618.5	619.28	619.28	620.84	617.15	9,177
November 19, 2025	612.91	614.5	614.5	617.71	612.91	7,768
November 18, 2025	612.55	613.5	613.5	613.75	610.94	11,824
November 17, 2025	631.62	629.5	629.5	633.5	628.14	43,760
November 14, 2025	638.75	636.5	636.5	638.75	630.36	22,549
November 13, 2025	637.25	628.25	628.25	637.25	628.25	7,881
November 12, 2025	638.25	639.75	639.75	640.35	635.75	10,969
November 11, 2025	632	634	634	634.45	631.16	16,380
November 10, 2025	626.25	626	626	628.88	625.75	7,396
November 07, 2025	628.6	621.88	621.88	628.6	621.88	16,458
November 06, 2025	625.86	621.25	621.25	628.8	621.25	19,949
November 05, 2025	621.24	622	622	624	620.85	62,581
November 04, 2025	624.25	624.75	624.75	627.98	624	69,901
November 03, 2025	625.25	624.5	624.5	628	624.25	185,506
October 31, 2025	628.72	625.75	625.75	629.5	625.75	40,718
October 30, 2025	622.5	627.13	627.13	627.13	622.5	30,585
October 29, 2025	618.75	620.88	620.88	624	618.75	43,091
October 28, 2025	615.44	621.88	621.88	621.92	615	66,381
October 27, 2025	622.25	617.38	617.38	622.32	617.33	16,859
October 24, 2025	610.48	614	614	614	609	10,584
October 23, 2025	610.86	612	612	612.11	609.5	6,037
October 22, 2025	615.42	609.38	609.38	616.38	609.38	7,338
October 21, 2025	611	609.25	609.25	611.75	609.25	21,977
October 20, 2025	612.25	616.63	616.63	618	610.48	49,862
October 17, 2025	596.75	602.88	602.88	604.46	596.75	15,246
October 16, 2025	601.91	604.75	604.75	604.75	601.19	30,696
October 15, 2025	603	602	602	604.64	601.72	141,103
October 14, 2025	591.75	598.5	598.5	598.5	591.5	29,537
October 13, 2025	587	590.88	590.88	590.88	587	7,566
October 10, 2025	598	589.63	589.63	600.5	589.63	63,878
October 09, 2025	609.5	610	610	611.25	607.73	196,817
October 08, 2025	610	606.88	606.88	610	599.25	11,431
October 07, 2025	609.75	609	609	611.84	608.44	14,934
October 06, 2025	613.25	617.88	617.88	618.5	613.25	13,191
October 03, 2025	600.75	604.25	604.25	605.61	600.75	18,214
October 02, 2025	590.5	591.63	591.63	593.35	589.39	16,311
October 01, 2025	589.56	589.75	589.75	593.94	589.5	12,515
September 30, 2025	595	589.88	589.88	595.75	589.88	34,625
September 29, 2025	592.5	594	594	595.64	587.75	28,638
September 26, 2025	597	596.25	596.25	598.25	595.5	23,363
September 25, 2025	596.75	598.38	598.38	600	596.75	82,390
September 24, 2025	597	598.63	598.63	600.5	597	7,103
September 23, 2025	600.25	599	599	600.54	598.21	8,822
September 22, 2025	596.25	598.13	598.13	598.13	596.25	23,797
September 19, 2025	595.5	597.75	597.75	599	595.25	11,001
September 18, 2025	600.53	604.75	604.75	604.75	600.53	120,723
September 17, 2025	596.75	597.5	597.5	599.14	596.44	99,516
September 16, 2025	598.5	596	596	598.5	594.75	6,837
September 15, 2025	597.85	597.88	597.88	600.25	595.96	22,265
September 12, 2025	597.7	596.13	596.13	597.7	596.13	2,428

iShares MSCI Japan SRI UCITS ETF (SUJA.L) LSE