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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	2,362	2,251	2,251	2,362	2,241	17,590
November 21, 2025	2,248	2,247	2,247	2,248	2,235	62,905
November 20, 2025	2,239	2,244	2,244	2,249	2,226	9,482
November 19, 2025	2,344	2,229	2,229	2,344	2,215	42,297
November 18, 2025	2,250	2,233	2,238	2,250	2,223	27,251
November 17, 2025	2,294	2,276	2,276	2,295	2,271	106,239
November 14, 2025	2,305	2,303	2,303	2,310	2,283	25,939
November 13, 2025	2,310	2,293	2,293	2,319	2,284	117,090
November 12, 2025	2,310	2,314	2,314	2,323	2,310	39,371
November 11, 2025	2,303	2,283	2,283	2,303	2,283	69,548
November 10, 2025	2,315	2,295	2,303	2,315	2,286	65,334
November 07, 2025	2,318	2,305	2,311	2,323	2,299	4,692
November 06, 2025	2,323	2,329	2,329	2,337	2,316	96,483
November 05, 2025	2,322	2,314	2,311	2,322	2,299	6,285
November 04, 2025	2,333	2,334	2,340	2,340	2,317	32,688
November 03, 2025	2,320	2,328	2,328	2,329	2,311	19,253
October 31, 2025	2,331	2,333	2,335	2,342	2,316	19,883
October 30, 2025	2,313	2,325	2,325	2,325	2,293	19,044
October 29, 2025	2,397	2,293	2,297	2,397	2,282	22,634
October 28, 2025	2,303	2,321	2,321	2,321	2,303	12,206
October 27, 2025	2,319	2,312	2,304	2,321	2,304	40,387
October 24, 2025	2,290	2,285	2,289	2,298	2,282	14,753
October 23, 2025	2,294	2,282	2,291	2,297	2,276	31,726
October 22, 2025	2,316	2,316	2,316	2,322	2,300	10,457
October 21, 2025	2,297	2,305	2,305	2,306	2,288	16,097
October 20, 2025	2,305	2,318	2,327	2,375	2,302	16,117
October 17, 2025	2,280	2,284	2,291	2,295	2,253	9,633
October 16, 2025	2,280	2,276	2,276	2,316	2,270	604,930
October 15, 2025	2,254	2,268	2,268	2,274	2,239	229,346
October 14, 2025	2,218	2,224	2,231	2,231	2,204	10,020
October 13, 2025	2,197	2,200	2,200	2,200	2,182	26,582
October 10, 2025	2,240	2,206	2,206	2,240	2,184	68,867
October 09, 2025	2,248	2,240	2,240	2,260	2,240	8,364
October 08, 2025	2,247	2,243	2,243	2,257	2,239	13,845
October 07, 2025	2,290	2,270	2,277	2,290	2,255	48,957
October 06, 2025	2,297	2,306	2,306	2,306	2,284	37,079
October 03, 2025	2,258	2,263	2,257	2,266	2,242	54,096
October 02, 2025	2,220	2,220	2,223	2,225	2,205	40,775
October 01, 2025	2,218	2,214	2,209	2,245	2,205	15,393
September 30, 2025	2,234	2,223	2,223	2,255	2,212	10,530
September 29, 2025	2,231	2,234	2,224	2,238	2,150	32,293
September 26, 2025	2,252	2,253	2,253	2,257	2,236	16,250
September 25, 2025	2,242	2,246	2,253	2,257	2,232	386,470
September 23, 2025	2,272	2,250	2,264	2,272	2,249	23,533
September 22, 2025	2,250	2,253	2,253	2,256	2,232	103,685
September 19, 2025	2,250	2,250	2,250	2,261	2,237	402,558
September 18, 2025	2,288	2,278	2,278	2,293	2,251	70,820
September 17, 2025	2,279	2,281	2,281	2,281	2,278	11,485
September 16, 2025	2,283	2,270	2,279	2,283	2,263	13,261
September 15, 2025	2,267	2,277	2,277	2,277	2,252	30,953
September 12, 2025	2,268	2,257	2,268	2,270	2,254	23,930
September 11, 2025	2,279	2,281	2,281	2,283	2,269	43,605

Sygnia Itrix MSCI Japan ETF (SYGJP.JO) JNB