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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2,278	2,281	2,281	2,281	2,262	26,303
September 09, 2025	2,249	2,251	2,251	2,263	2,243	21,284
September 08, 2025	2,271	2,264	2,264	2,281	2,264	42,015
September 05, 2025	2,260	2,240	2,245	2,261	2,240	27,760
September 04, 2025	2,235	2,230	2,230	2,249	2,230	40,863
September 03, 2025	2,214	2,202	2,202	2,216	2,199	33,044
September 02, 2025	2,231	2,223	2,232	2,232	2,210	33,158
September 01, 2025	2,239	2,237	2,237	2,239	2,219	14,959
August 29, 2025	2,241	2,229	2,235	2,262	2,220	15,789
August 28, 2025	2,268	2,265	2,265	2,269	2,246	20,028
August 27, 2025	2,240	2,225	2,225	2,241	2,225	19,921
August 26, 2025	2,239	2,236	2,240	2,243	2,218	11,702
August 25, 2025	2,248	2,241	2,241	2,254	2,235	17,943
August 22, 2025	2,241	2,232	2,232	2,252	2,232	40,769
August 21, 2025	2,266	2,253	2,253	2,266	2,248	25,982
August 20, 2025	2,280	2,267	2,263	2,280	2,259	9,478
August 19, 2025	2,265	2,283	2,283	2,292	2,265	24,668
August 18, 2025	2,272	2,284	2,284	2,289	2,266	27,589
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

Sygnia Itrix MSCI Japan ETF (SYGJP.JO) JNB