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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sygnia Itrix MSCI Japan ETF (SYGJP.JO) JNB