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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,414	2,384	2,384	2,416	2,376	1.6M
February 19, 2026	2,451	2,434	2,434	2,451	2,419	1.12M
February 18, 2026	2,424	2,444	2,444	2,479	2,424	67,661
February 17, 2026	2,408	2,433	2,433	2,440	2,408	42,048
February 16, 2026	2,450	2,419	2,419	2,450	2,411	46,787
February 13, 2026	2,470	2,473	2,473	2,482	2,451	18,844
February 12, 2026	2,652	2,461	2,461	2,847	2,458	203,994
February 11, 2026	2,473	2,528	2,528	2,528	2,444	384,890
February 10, 2026	2,438	2,457	2,457	2,460	2,438	39,765
February 09, 2026	2,377	2,384	2,384	2,399	2,373	17,862
February 06, 2026	2,340	2,361	2,361	2,373	2,340	21,824
February 05, 2026	2,295	2,312	2,312	2,318	2,295	10,396
February 04, 2026	2,290	2,320	2,320	2,320	2,284	26,642
February 03, 2026	2,304	2,290	2,290	2,307	2,280	16,616
February 02, 2026	2,271	2,262	2,262	2,280	2,251	25,463
January 30, 2026	2,141	2,271	2,271	2,280	2,141	25,388
January 29, 2026	2,220	2,238	2,238	2,247	2,131	40,464
January 28, 2026	2,289	2,242	2,242	2,289	2,226	33,362
January 27, 2026	2,268	2,266	2,266	2,273	2,251	23,762
January 26, 2026	2,272	2,255	2,255	2,273	2,250	37,576
January 23, 2026	2,250	2,249	2,249	2,266	2,244	85,976
January 22, 2026	2,257	2,276	2,283	2,283	2,257	15,478
January 21, 2026	2,270	2,273	2,274	2,286	2,267	10,097
January 20, 2026	2,302	2,281	2,273	2,304	2,273	21,742
January 19, 2026	2,343	2,331	2,331	2,345	2,323	34,236
January 16, 2026	2,442	2,327	2,327	2,442	2,320	39,396
January 15, 2026	2,319	2,340	2,340	2,344	2,319	4,998
January 14, 2026	2,305	2,309	2,292	2,318	2,292	20,711
January 13, 2026	2,316	2,305	2,304	2,321	2,300	15,526
January 12, 2026	2,325	2,330	2,330	2,339	2,318	44,261
January 09, 2026	2,285	2,310	2,310	2,310	2,274	40,450
January 08, 2026	2,249	2,274	2,280	2,280	2,249	20,501
January 07, 2026	2,240	2,273	2,264	2,281	2,240	7,502
January 06, 2026	2,280	2,269	2,269	2,280	2,258	33,447
January 05, 2026	2,264	2,255	2,255	2,268	2,248	11,196
January 02, 2026	2,223	2,237	2,229	2,246	2,223	6,138
December 31, 2025	2,241	2,232	2,226	2,241	2,226	1,514
December 30, 2025	2,254	2,244	2,242	2,256	2,242	17,388
December 29, 2025	2,259	2,253	2,258	2,264	2,234	7,280
December 24, 2025	2,251	2,244	2,241	2,251	2,236	4,816
December 23, 2025	2,268	2,268	2,268	2,268	2,252	45,371
December 22, 2025	2,239	2,226	2,218	2,240	2,218	34,898
December 19, 2025	2,243	2,246	2,250	2,250	2,232	8,776
December 18, 2025	2,240	2,237	2,237	2,240	2,221	13,491
December 17, 2025	2,259	2,240	2,244	2,259	2,240	33,984
December 15, 2025	2,291	2,294	2,303	2,313	2,290	151,035
December 12, 2025	2,280	2,283	2,284	2,292	2,280	7,164
December 11, 2025	2,274	2,277	2,283	2,290	2,263	6,447
December 10, 2025	2,280	2,272	2,278	2,281	2,258	61,018
December 09, 2025	2,285	2,292	2,299	2,299	2,277	17,311
December 08, 2025	2,285	2,279	2,279	2,285	2,269	1,779
December 05, 2025	2,282	2,274	2,280	2,283	2,263	86,385
December 04, 2025	2,313	2,289	2,289	2,313	2,287	31,265
December 03, 2025	2,269	2,252	2,252	2,269	2,249	18,857
December 02, 2025	2,266	2,268	2,268	2,278	2,258	20,499
December 01, 2025	2,269	2,265	2,265	2,272	2,251	9,656
November 28, 2025	2,275	2,273	2,279	2,298	2,269	19,292
November 27, 2025	2,285	2,279	2,272	2,290	2,272	14,907
November 26, 2025	2,272	2,266	2,266	2,284	2,261	13,350
November 25, 2025	2,245	2,244	2,257	2,257	2,233	24,835

Sygnia Itrix MSCI Japan ETF (SYGJP.JO) JNB