Sygnia Itrix MSCI Japan ETF - SYGJP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2,275	2,270	2,265	2,280	2,263	20,711
August 14, 2025	2,229	2,239	2,245	2,245	2,226	13,255
August 13, 2025	2,253	2,210	2,210	2,260	2,210	16,086
August 12, 2025	2,241	2,252	2,252	2,252	2,225	5,737
August 11, 2025	2,238	2,239	2,239	2,239	2,218	84,144
August 08, 2025	2,222	2,227	2,219	2,227	2,207	15,372
August 07, 2025	2,196	2,195	2,196	2,209	2,188	40,345
August 06, 2025	2,192	2,177	2,177	2,192	2,164	59,126
August 05, 2025	2,172	2,172	2,172	2,190	2,172	8,605
August 04, 2025	2,168	2,170	2,176	2,179	2,148	39,930
August 01, 2025	2,174	2,145	2,140	2,180	2,140	4,482
July 31, 2025	2,168	2,160	2,148	2,187	2,148	13,206
July 30, 2025	2,160	2,148	2,152	2,160	2,142	21,387
July 29, 2025	2,155	2,140	2,142	2,155	2,140	29,283
July 28, 2025	2,142	2,152	2,152	2,159	2,141	25,948
July 25, 2025	2,156	2,168	2,170	2,172	2,156	15,145
July 24, 2025	2,179	2,181	2,192	2,196	2,172	58,624
July 23, 2025	2,090	2,154	2,154	2,165	2,090	393,288
July 22, 2025	2,063	2,074	2,074	2,083	2,063	13,656
July 21, 2025	2,077	2,088	2,072	2,088	2,065	16,914
July 18, 2025	2,068	2,062	2,058	2,068	2,054	5,332
July 17, 2025	2,098	2,086	2,088	2,098	2,076	114,262
July 16, 2025	2,079	2,076	2,085	2,085	2,071	61,901
July 15, 2025	2,080	2,075	2,083	2,091	2,069	25,891
July 14, 2025	2,106	2,086	2,086	2,106	2,050	69,294
July 11, 2025	2,098	2,096	2,105	2,106	2,082	39,840
July 10, 2025	2,098	2,089	2,091	2,098	2,083	688,287
July 09, 2025	2,101	2,100	2,114	2,116	2,100	31,960
July 08, 2025	2,100	2,119	2,125	2,125	2,100	97,929
July 07, 2025	2,127	2,117	2,117	2,131	2,114	19,874
July 04, 2025	2,124	2,124	2,122	2,128	2,111	31,833
July 03, 2025	2,132	2,124	2,121	2,134	2,115	28,275
July 02, 2025	2,146	2,131	2,140	2,148	2,130	22,689
July 01, 2025	2,135	2,138	2,133	2,147	2,128	9,859
June 30, 2025	2,177	2,157	2,157	2,182	2,157	3,505
June 27, 2025	2,178	2,173	2,175	2,188	2,173	20,554
June 26, 2025	2,119	2,126	2,134	2,126	2,109	52,275
June 25, 2025	2,086	2,097	2,106	2,106	2,086	52,521
June 24, 2025	2,098	2,095	2,098	2,100	2,091	31,245
June 23, 2025	2,087	2,096	2,096	2,103	2,081	38,327
June 20, 2025	2,107	2,108	2,120	2,121	2,107	18,074
June 19, 2025	2,134	2,133	2,141	2,147	2,129	22,341
June 18, 2025	2,145	2,138	2,138	2,165	2,137	38,251
June 17, 2025	2,119	2,111	2,111	2,120	2,098	37,583
June 13, 2025	2,121	2,114	2,114	2,145	2,100	23,192
June 12, 2025	2,127	2,200	2,200	2,200	2,116	11,785
June 11, 2025	2,100	2,120	2,120	2,120	2,100	7,951
June 10, 2025	2,107	2,113	2,113	2,121	2,099	35,799
June 09, 2025	2,122	2,120	2,120	2,126	2,111	57,753
June 06, 2025	2,116	2,124	2,124	2,124	2,107	13,551
June 05, 2025	2,124	2,103	2,105	2,124	2,092	21,065
June 04, 2025	2,128	2,128	2,134	2,138	2,120	6,866
June 03, 2025	2,140	2,141	2,147	2,149	2,133	30,727
June 02, 2025	2,155	2,156	2,156	2,164	2,047	18,728
May 30, 2025	2,150	2,154	2,155	2,177	2,136	20,713
May 29, 2025	2,150	2,120	2,105	2,154	2,105	10,269
May 28, 2025	2,137	2,133	2,138	2,138	2,121	11,480
May 27, 2025	2,147	2,154	2,157	2,180	2,134	24,994
May 26, 2025	2,134	2,134	2,134	2,138	2,121	27,091
May 23, 2025	2,121	2,092	2,092	2,121	2,080	85,787

Sygnia Itrix MSCI Japan ETF (SYGJP.JO) JNB