Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C GBP Hedged - TPHG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14,162.14	14,366	14,366	14,366	14,162.14	410
October 16, 2025	14,395	14,395	14,395	14,395	14,395	0
October 15, 2025	14,365.92	14,409	14,409	14,415.53	14,352.54	1,808
October 14, 2025	14,055.87	14,185	14,185	14,185	14,042.39	1,153
October 13, 2025	14,081.99	14,130	14,130	14,130	14,081.99	38
October 10, 2025	14,244	14,025	14,025	14,278	14,025	836
October 09, 2025	14,653.99	14,642	14,642	14,670	14,608	252
October 08, 2025	14,596	14,596	14,596	14,596	14,596	0
October 07, 2025	14,498	14,528	14,528	14,555.02	14,498	2,072
October 06, 2025	14,544	14,644	14,644	14,644	14,540	316
October 03, 2025	14,166	14,166	14,166	14,166	14,166	0
October 02, 2025	13,898	13,863	13,863	13,906	13,863	546
October 01, 2025	13,892	13,884	13,884	13,914.95	13,884	482
September 30, 2025	14,092.61	13,932	13,932	14,101.72	13,932	421
September 29, 2025	14,064	14,083	14,083	14,083	14,064	1,482
September 26, 2025	14,159	14,159	14,159	14,159	14,159	0
September 25, 2025	14,119.76	14,152	14,152	14,152	14,119.76	35
September 24, 2025	14,163	14,163	14,163	14,163	14,163	0
September 23, 2025	14,135	14,135	14,135	14,135	14,135	0
September 22, 2025	14,084	14,084	14,084	14,084	14,084	0
September 19, 2025	14,057.64	14,049	14,049	14,060	14,049	426
September 18, 2025	14,148	14,191	14,191	14,191	14,148	4
September 17, 2025	14,020	14,018	14,018	14,020	13,992	124
September 16, 2025	14,090	14,023	14,023	14,090	14,023	254
September 15, 2025	14,058	14,071	14,071	14,071	14,058	13
September 12, 2025	14,080	14,029	14,029	14,080	14,029	8
September 11, 2025	14,134	14,101	14,101	14,134	14,050.47	324
September 10, 2025	13,981.92	13,978	13,978	13,996	13,978	242
September 09, 2025	13,920	13,872	13,872	13,932	13,868	328
September 08, 2025	13,938.64	14,054	14,054	14,054	13,938.64	645
September 05, 2025	13,718	13,718	13,718	13,718	13,718	0
September 04, 2025	13,678.64	13,780	13,780	13,780	13,678.64	2,924
September 03, 2025	13,601.56	13,586	13,586	13,601.56	13,586	150
September 02, 2025	13,708.47	13,595	13,595	13,708.47	13,559.53	508
September 01, 2025	13,663	13,663	13,663	13,663	13,663	0
August 29, 2025	13,588	13,539	13,539	13,588	13,539	1,493
August 28, 2025	13,764	13,723	13,723	13,764	13,723	63
August 27, 2025	13,610.98	13,624	13,624	13,624	13,610.98	220
August 26, 2025	13,608	13,636	13,636	13,668	13,608	349
August 22, 2025	13,804	13,804	13,804	13,804	13,804	0
August 21, 2025	13,679.61	13,724	13,724	13,724	13,679.61	22
August 20, 2025	13,792	13,743	13,743	13,792	13,743	114
August 19, 2025	13,836	13,863	13,863	13,900	13,836	294
August 18, 2025	13,842	13,900	13,900	13,900	13,816	117
August 15, 2025	13,802	13,776	13,776	13,804	13,776	1,911
August 14, 2025	13,568	13,622	13,622	13,622	13,551.43	477
August 13, 2025	13,744	13,651	13,651	13,744	13,651	32
August 12, 2025	13,595.56	13,691	13,691	13,691	13,595.56	4
August 11, 2025	13,538	13,538	13,538	13,538	13,538	0
August 08, 2025	13,523	13,523	13,523	13,523	13,523	0
August 07, 2025	13,214	13,261	13,261	13,323.95	13,212	678
August 06, 2025	13,148	13,148	13,148	13,148	13,148	0
August 05, 2025	13,000	13,000	13,000	13,000	13,000	0
August 04, 2025	12,985	12,985	12,985	12,985	12,985	0
August 01, 2025	12,770.25	12,812	12,812	12,814	12,770.25	52
July 31, 2025	13,019	13,019	13,019	13,019	13,019	0
July 30, 2025	12,958	12,936	12,936	12,960	12,936	69
July 29, 2025	12,893.19	12,825	12,825	12,893.19	12,825	374
July 28, 2025	12,888	12,888	12,888	12,888	12,888	0
July 25, 2025	13,026	13,026	13,026	13,026	13,026	0

Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C GBP Hedged (TPHG.L) LSE