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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	643.34	643	643	644.75	639.88	43,055
January 13, 2026	639	640.5	640.5	641	637.23	11,392
January 12, 2026	649.73	647	647	652.25	647	90,068
January 09, 2026	634	646.38	646.38	648.75	632.75	12,175
January 08, 2026	632.5	634.75	634.75	635.75	632.5	137,453
January 07, 2026	635.5	633.88	633.88	635.5	633.11	9,441
January 06, 2026	635	630.25	630.25	635.75	630	83,968
January 05, 2026	628.5	630	630	630	627.99	6,623
January 02, 2026	630.5	621.25	621.25	630.75	620.67	3,134
December 31, 2025	618.5	619.13	619.13	619.86	618.5	754
December 30, 2025	619.5	621.63	621.63	621.84	618.5	14,739
December 29, 2025	620.25	618	618	621.75	616.01	9,960
December 24, 2025	618.25	618.13	618.13	618.37	617.03	3,720
December 23, 2025	621.25	620.5	620.5	622.5	619.5	22,602
December 22, 2025	616.5	615.5	615.5	616.75	613.75	8,656
December 19, 2025	620.67	623.5	623.5	624.75	620.17	39,321
December 18, 2025	620.5	622.5	622.5	622.5	619.13	18,353
December 17, 2025	623.25	620.42	620.42	626	620.42	10,481
December 16, 2025	623	621.46	621.46	623.5	620.17	9,251
December 15, 2025	629.5	628.75	628.75	631.38	627.92	8,155
December 12, 2025	621.75	618.75	618.75	622	618.73	43,130
December 11, 2025	612.25	617.25	617.25	618.05	612.25	21,120
December 10, 2025	617.5	617.5	617.5	617.75	615.63	9,949
December 09, 2025	621.25	620	620	621.5	618.87	6,164
December 08, 2025	622.25	617.5	617.5	622.75	617.5	7,995
December 05, 2025	621.85	621	621	623.57	620.98	4,779
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

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