Dark

CJPU
ISHRS MSCI JAPAN UCITS ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

185.25USD-5.543%(-10.87)5,928

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	187.9000	188.1600	184.5400	185.2500	-5.543%	5,928	0.000%
2024-08-01	200.0200	200.0200	196.5800	196.1200	-3.924%	3,175	-5.543%
2024-07-31	204.0200	204.6400	203.7800	204.1300	+2.888%	2,886	-9.249%
2024-07-30	198.8500	198.9700	198.4000	198.4000	+0.324%	3,128	-6.628%
2024-07-29	199.8700	199.8700	197.7600	197.7600	+0.157%	25,422	-6.326%
2024-07-26	195.6600	197.4500	195.6600	197.4500	+0.709%	2,612	-6.179%
2024-07-25	195.9800	196.6900	194.5300	196.0600	-1.995%	6,652	-5.514%
2024-07-24	201.3700	201.3700	200.1700	200.0500	-1.239%	4,234	-7.398%
2024-07-23	202.0200	202.5600	201.8300	202.5600	+0.252%	788	-8.546%
2024-07-22	201.6000	202.7100	201.6000	202.0500	+0.005%	11,901	-8.315%
2024-07-19	202.5700	202.7300	201.9700	202.0400	-0.956%	3,055	-8.310%
2024-07-18	205.7000	205.7600	203.9900	203.9900	-1.086%	2,447	-9.187%
2024-07-17	206.7100	206.7100	206.0800	206.2300	-0.044%	2,852	-10.173%
2024-07-16	205.5600	206.3600	205.5600	206.3200	+0.301%	1,035	-10.212%
2024-07-15	205.4500	206.0200	205.4500	205.7000	+0.244%	1,339	-9.942%
2024-07-10	203.9000	205.2000	203.9000	205.2000	+1.907%	2,541	-9.722%
2024-07-09	202.6200	202.6200	201.5900	201.3600	+0.055%	2,967	-8.001%
2024-07-08	200.9000	201.2500	200.9000	201.2500	-0.114%	923	-7.950%
2024-07-05	201.3000	201.8200	200.9500	201.4800	-0.248%	4,927	-8.055%
2024-07-04	201.3600	202.2100	201.3600	201.9800	+1.061%	420	-8.283%
2024-07-03	198.9900	200.4400	198.7700	199.8600	+0.863%	3,601	-7.310%
2024-07-02	197.5900	198.1500	197.0500	198.1500	+1.376%	1,911	-6.510%
2024-07-01	196.2800	196.8000	195.4600	195.4600	-0.988%	3,231	-5.224%
2024-06-28	195.8700	197.6000	195.8700	197.4100	+1.220%	7,752	-6.160%
2024-06-27	194.4900	195.0700	194.4900	195.0300	+0.422%	1,251	-5.015%
2024-06-26	195.6500	195.7500	194.2100	194.2100	-0.323%	4,066	-4.614%
2024-06-25	194.6900	194.8400	194.1300	194.8400	+1.200%	5,100	-4.922%
2024-06-24	191.1700	192.7900	191.0300	192.5300	+1.167%	4,902	-3.781%
2024-06-21	191.1900	191.1900	190.3100	190.3100	-0.808%	4,447	-2.659%
2024-06-20	192.3000	192.4000	191.5500	191.8600	+0.125%	20,305	-3.445%
2024-06-19	193.0600	193.0700	191.6000	191.6200	-0.016%	88,784	-3.324%
2024-06-18	191.5900	191.6600	191.3700	191.6500	+0.340%	698	-3.339%
2024-06-17	191.0200	191.1600	190.2800	191.0000	-1.246%	7,150	-3.010%
2024-06-14	193.3700	193.7200	192.8100	193.4100	+0.135%	8,289	-4.219%
2024-06-13	194.4400	194.4400	192.9900	193.1500	-2.671%	2,165	-4.090%
2024-06-12	195.7800	198.5000	195.7500	198.4500	+1.240%	5,139	-6.652%
2024-06-11	197.6200	197.6200	196.0200	196.0200	-1.200%	1,592	-5.494%
2024-06-10	197.3000	198.4000	197.1500	198.4000	+0.675%	2,224	-6.628%
2024-06-07	197.9800	197.9800	196.5000	197.0700	-0.389%	1,967	-5.998%
2024-06-06	198.1300	198.1300	197.5200	197.8400	+0.203%	4,703	-6.364%
2024-06-05	196.6000	197.4100	196.3000	197.4400	-0.434%	2,034	-6.174%
2024-06-04	199.0000	199.0800	198.3000	198.3000	-0.211%	1,419	-6.581%
2024-06-03	198.0900	198.8500	198.0900	198.7200	+1.207%	4,736	-6.778%
2024-05-31	196.5800	197.5900	196.3500	196.3500	+0.734%	2,973	-5.653%
2024-05-30	194.2900	195.0100	194.2900	194.9200	+0.990%	1,672	-4.961%
2024-05-29	195.0500	195.0500	192.8600	193.0100	-2.105%	13,446	-4.021%
2024-05-28	197.4700	197.6400	196.6400	197.1600	+0.731%	4,653	-6.041%
2024-05-24	195.3400	195.3400	195.3400	195.7300	+0.508%	319	-5.354%
2024-05-23	196.4400	196.6700	194.7400	194.7400	-0.041%	3,200	-4.873%
2024-05-22	195.0600	195.0600	194.7600	194.8200	-1.036%	1,873	-4.912%
2024-05-21	197.0700	197.4500	196.6600	196.8600	-0.696%	1,396	-5.898%
2024-05-20	198.3000	198.6700	197.5600	198.2400	+0.916%	762	-6.553%
2024-05-17	196.6000	197.2400	196.2900	196.4400	+0.061%	2,952	-5.696%
2024-05-16	197.7500	197.8800	196.3200	196.3200	-0.269%	18,034	-5.639%
2024-05-15	194.9500	196.8500	194.8800	196.8500	+1.406%	3,484	-5.893%
2024-05-14	193.6000	194.5300	193.5600	194.1200	+0.279%	8,215	-4.569%
2024-05-13	193.7700	194.1500	193.4700	193.5800	-0.412%	1,856	-4.303%
2024-05-10	194.8900	195.5100	194.1500	194.3800	-0.154%	6,394	-4.697%
2024-05-09	193.5400	195.1000	192.6800	194.6800	+0.227%	42,230	-4.844%
2024-05-08	194.1300	194.5200	193.6100	194.2400	-1.456%	5,124	-4.628%
2024-05-07	198.9100	198.9100	197.0500	197.1100	+1.025%	9,527	-6.017%
2024-05-02	195.2500	196.1500	194.6800	195.1100	+0.848%	3,324	-5.054%
2024-04-30	195.0400	195.0400	193.1900	193.4700	+0.285%	7,245	-4.249%
2024-04-29	193.9400	194.5900	192.9100	192.9200	+0.810%	13,616	-3.976%
2024-04-26	191.2900	192.0000	191.2600	191.3700	+0.902%	7,865	-3.198%
2024-04-25	190.5800	190.8300	188.3600	189.6600	-1.608%	4,577	-2.325%
2024-04-24	194.3500	194.4600	192.7600	192.7600	+0.208%	6,773	-3.896%
2024-04-23	191.5000	192.3600	191.3800	192.3600	+0.733%	3,960	-3.696%
2024-04-22	190.9500	191.1900	190.3200	190.9600	-0.021%	5,521	-2.990%
2024-04-19	189.7200	191.0400	189.4400	191.0000	-0.686%	2,807	-3.010%
2024-04-18	192.8500	193.1500	191.3300	192.3200	+0.302%	6,094	-3.676%
2024-04-17	191.4200	192.6800	191.3000	191.7400	-1.206%	4,072	-3.385%
2024-04-16	193.9100	194.4700	193.6200	194.0800	-2.150%	3,073	-4.550%
2024-04-15	199.1500	199.4500	198.0300	198.3450	-0.043%	17,241	-6.602%
2024-04-12	200.7200	200.7200	198.2700	198.4300	-0.116%	2,032	-6.642%
2024-04-11	199.6200	199.9200	198.1800	198.6600	+0.101%	971	-6.750%
2024-04-10	201.1600	201.3700	198.4600	198.4600	-1.288%	4,171	-6.656%
2024-04-09	202.3100	202.5200	200.9400	201.0500	-0.218%	4,899	-7.859%
2024-04-08	200.5600	201.6100	200.4600	201.4900	+0.856%	2,045	-8.060%
2024-04-05	199.4200	199.8200	198.6300	199.7800	-0.976%	17,543	-7.273%
2024-04-04	201.4200	202.3200	201.2900	201.7500	+0.241%	26,666	-8.178%
2024-04-03	199.6800	201.1200	199.4500	201.2650	+0.905%	3,369	-7.957%
2024-04-02	200.1200	200.7300	198.9900	199.4600	-2.149%	71,699	-7.124%
2024-03-28	203.1000	204.3300	202.7100	203.8400	-0.118%	16,596	-9.120%
2024-03-27	203.4400	204.4600	203.4200	204.0800	-0.235%	6,126	-9.227%
2024-03-26	204.0000	204.4700	203.9800	204.5600	+0.669%	1,057	-9.440%
2024-03-25	203.3000	203.3000	202.6800	203.2000	-0.936%	1,966	-8.834%
2024-03-22	206.0300	206.0800	205.1200	205.1200	+26.586%	10,757	-9.687%
2024-03-21	161.3100	162.2100	161.3100	162.0400	-20.146%	148	+14.324%
2024-03-20	203.1800	203.4400	202.5000	202.9200	+0.072%	7,832	-8.708%
2024-03-19	201.5500	202.5200	201.2700	202.7750	+0.593%	3,494	-8.643%
2024-03-18	202.2500	202.2500	201.1000	201.5800	+29.438%	1,432	-8.101%
2024-03-15	156.1400	156.1400	156.1400	155.7350	+0.604%	6,543	+18.952%
2024-03-14	155.3900	155.4000	155.3900	154.8000	+0.039%	621	+19.671%
2024-03-13	154.6200	154.6200	154.6200	154.7400	-22.401%	13	+19.717%
2024-03-12	198.6400	200.0800	198.2300	199.4100	+28.403%	5,975	-7.101%
2024-03-11	155.1400	155.5900	155.1400	155.3000	-23.873%	214	+19.285%
2024-03-08	204.4200	205.0400	204.1700	204.0000	-0.017%	4,088	-9.191%
2024-03-07	202.2500	204.0700	202.2500	204.0350	-0.037%	1,740	-9.207%
2024-03-06	202.9100	205.9100	202.7100	204.1100	+1.426%	2,475	-9.240%
2024-03-05	201.3600	201.8100	201.2200	201.2400	+0.670%	5,009	-7.946%
2024-03-04	200.5400	200.6900	199.6400	199.9000	+26.056%	3,330	-7.329%
2024-03-01	158.4200	158.5600	158.3600	158.5800	+1.592%	1,531	+16.818%
2024-02-29	156.5400	156.5400	156.5400	156.0950	-20.522%	13	+18.678%
2024-02-28	196.2300	196.4000	195.8000	196.4000	-0.673%	30,590	-5.677%
2024-02-27	197.6400	197.8000	197.6300	197.7300	+0.068%	56,615	-6.312%
2024-02-26	197.3400	197.7800	197.3400	197.5950	+26.903%	2,905	-6.248%
2024-02-23	155.4100	155.4100	155.4100	155.7050	-20.692%	15	+18.975%
2024-02-22	196.9900	196.9900	196.2200	196.3300	+1.285%	3,791	-5.644%
2024-02-20	194.1600	194.3100	193.7100	193.8400	-0.636%	730	-4.431%
2024-02-19	194.8500	195.4300	194.8500	195.0800	+0.754%	408	-5.039%
2024-02-16	194.0700	194.2900	192.8700	193.6200	+26.553%	7,688	-4.323%
2024-02-15	152.9400	152.9400	152.7500	152.9950	-19.831%	77	+21.082%
2024-02-14	191.2700	191.3300	190.4100	190.8400	+25.421%	1,760	-2.929%
2024-02-13	152.1900	152.4600	152.1900	152.1600	+0.359%	233	+21.747%
2024-02-12	151.1200	151.3600	151.1200	151.6150	-20.022%	32	+22.184%
2024-02-09	189.3400	190.0200	189.3400	189.5700	+0.520%	53,779	-2.279%
2024-02-08	190.4000	190.4000	188.8700	188.5900	-0.690%	54,858	-1.771%
2024-02-07	189.4000	190.1800	189.4000	189.9000	+0.732%	1,942	-2.449%
2024-02-06	188.3000	188.8400	187.8400	188.5200	+25.329%	6,355	-1.735%
2024-02-05	150.1500	150.1500	150.1500	150.4200	-20.480%	37	+23.155%
2024-02-02	190.2300	190.6200	188.8400	189.1600	+26.220%	1,484	-2.067%
2024-01-31	150.0800	150.6200	149.5000	149.8650	+0.875%	232	+23.611%
2024-01-30	148.9400	148.9400	148.6100	148.5650	+0.226%	102	+24.693%
2024-01-29	147.9000	148.1900	147.9000	148.2300	+0.655%	164	+24.975%
2024-01-26	146.6200	146.6200	146.5400	147.2650	-0.530%	562	+25.794%
2024-01-25	148.1600	148.4000	148.1600	148.0500	-0.444%	610	+25.127%
2024-01-24	148.9600	148.9600	148.9600	148.7100	+0.182%	383	+24.571%
2024-01-23	149.9100	149.9100	149.9100	148.4400	-0.981%	153	+24.798%
2024-01-22	149.4400	149.9100	149.4200	149.9100	-19.881%	766	+23.574%
2024-01-19	186.7200	187.8000	186.6000	187.1100	-0.088%	6,633	-0.994%
2024-01-18	186.8700	187.4200	186.7200	187.2750	+27.973%	2,871	-1.081%
2024-01-17	146.8900	146.8900	146.2100	146.3400	-22.780%	1,291	+26.589%
2024-01-16	189.1700	189.7000	188.8300	189.5100	-1.307%	3,885	-2.248%
2024-01-15	191.0300	191.5400	191.0300	192.0200	+28.868%	2,012	-3.526%
2024-01-12	148.1100	149.1000	148.1100	149.0050	+1.416%	31	+24.325%
2024-01-11	147.7700	147.7700	147.3400	146.9250	+0.431%	10	+26.085%
2024-01-10	146.2400	146.2400	146.2400	146.2950	+1.710%	620	+26.628%
2024-01-09	143.9000	143.9000	143.9000	143.8350	-21.359%	87	+28.793%
2024-01-08	181.4700	182.9000	181.4700	182.9000	+0.109%	-1,127	+1.285%
2024-01-05	180.5900	183.2600	180.5900	182.7000	+1.034%	7,826	+1.396%
2024-01-04	181.1900	181.1900	180.1800	180.8300	+26.689%	12,930	+2.444%
2024-01-03	143.3400	143.3400	143.3000	142.7350	-0.988%	63	+29.786%
2023-12-29	143.8400	143.8400	143.8400	144.1600	-21.125%	8	+28.503%
2023-12-28	182.7700	183.1900	182.3600	182.7700	+0.661%	20,973	+1.357%
2023-12-27	181.0700	181.5700	181.0700	181.5700	+28.101%	17,146	+2.027%
2023-12-22	141.6200	141.6200	141.6200	141.7400	-21.076%	5	+30.697%
2023-12-21	178.0700	179.7200	178.0500	179.5900	+0.453%	12,655	+3.152%
2023-12-20	178.8800	179.1800	178.7800	178.7800	+28.048%	11,160	+3.619%
2023-12-19	141.4900	141.4900	139.6200	139.6200	-21.394%	3,640	+32.682%
2023-12-18	179.0200	179.0200	178.4100	177.6200	-0.752%	1,974	+4.296%
2023-12-15	180.0700	180.0700	178.8000	178.9650	-0.292%	3,549	+3.512%
2023-12-14	179.0600	179.2200	178.7500	179.4900	+26.960%	2,003	+3.209%
2023-12-13	141.2100	141.2100	141.2000	141.3750	+0.177%	212	+31.034%
2023-12-12	141.0700	141.0700	141.0700	141.1250	-20.571%	1,181	+31.267%
2023-12-11	177.1300	177.7600	177.1300	177.6750	+0.783%	2,621	+4.263%
2023-12-08	176.3500	177.0200	176.0000	176.2950	+25.307%	11,927	+5.080%
2023-12-07	139.8400	140.0100	139.6600	140.6900	-20.599%	42	+31.672%
2023-12-06	177.7800	177.7800	177.3700	177.1900	+27.737%	3,344	+4.549%
2023-12-05	138.4500	138.8300	138.4500	138.7150	+0.079%	2,973	+33.547%
2023-12-04	138.6300	139.2500	138.5300	138.6050	-0.535%	1,622	+33.653%
2023-11-30	139.6400	139.6400	139.6300	139.3500	+0.342%	5,000	+32.939%
2023-11-28	138.7700	138.8400	138.4700	138.8750	-0.391%	26	+33.393%
2023-11-27	139.0200	139.0200	139.0200	139.4200	-20.840%	67	+32.872%
2023-11-24	175.7000	175.7000	175.7000	176.1250	+0.290%	111	+5.181%
2023-11-23	175.7500	175.7500	175.7500	175.6150	+0.148%	50	+5.486%
2023-11-22	176.1000	176.1000	175.7500	175.3550	+25.415%	976	+5.643%
2023-11-21	140.3400	140.3400	140.3400	139.8200	-0.171%	149	+32.492%
2023-11-20	140.4400	140.5500	140.1400	140.0600	-18.773%	162	+32.265%
2023-11-16	172.7800	172.7800	172.7000	172.4300	-0.283%	6,396	+7.435%
2023-11-15	172.9300	173.4600	172.5400	172.9200	+24.685%	5,782	+7.130%
2023-11-14	138.4100	138.4100	138.4100	138.6850	-0.004%	10,062	+33.576%
2023-11-13	138.2800	138.2800	138.2800	138.6900	-18.020%	342	+33.571%
2023-11-10	169.1400	169.3300	169.1400	169.1750	+22.064%	5,408	+9.502%
2023-11-09	138.4100	138.4100	138.4100	138.5950	-17.442%	750	+33.663%
2023-11-08	167.7300	168.0300	167.6900	167.8750	-2.661%	1,844	+10.350%
2023-11-06	172.4100	172.4100	172.4100	172.4650	-1.432%	168	+7.413%
2023-11-03	174.4800	174.9700	173.9000	174.9700	+2.577%	18,677	+5.875%
2023-11-02	170.7400	170.7400	170.7200	170.5750	+1.766%	868	+8.603%
2023-11-01	168.1000	168.1000	168.1000	167.6150	+1.223%	267	+10.521%
2023-10-31	163.8000	166.0700	163.8000	165.5900	+23.363%	3,043	+11.873%
2023-10-30	135.1900	135.3200	134.2900	134.2300	+0.502%	759	+38.009%
2023-10-26	133.6700	133.6800	133.5600	133.5600	-0.191%	8,291	+38.702%
2023-10-23	134.6200	134.6200	134.2500	133.8150	-0.731%	91	+38.437%
2023-10-20	135.6700	135.6700	135.6700	134.8000	-18.692%	139	+37.426%
2023-10-19	165.7900	165.7900	165.7900	165.7900	+20.909%	219	+11.738%
2023-10-18	137.7200	137.7200	137.5200	137.1200	-18.797%	50	+35.101%
2023-10-17	168.0400	168.8600	167.5800	168.8600	+0.644%	5,464	+9.706%
2023-10-13	168.7900	168.7900	167.7800	167.7800	-1.526%	8,559	+10.412%
2023-10-12	170.3800	170.3800	170.3800	170.3800	+2.195%	377	+8.728%
2023-10-09	166.5800	166.8000	166.5800	166.7200	+22.117%	434	+11.114%
2023-10-05	136.4300	136.4300	136.4300	136.5250	-16.242%	100	+35.689%
2023-10-04	161.5500	163.2400	161.5500	163.0000	-1.185%	4,502	+13.650%
2023-10-03	166.5500	167.2000	165.4400	164.9550	-2.211%	2,702	+12.303%
2023-10-02	168.8700	169.2500	168.1700	168.6850	+19.800%	10,343	+9.820%
2023-09-28	140.1000	140.1000	140.1000	140.8050	-18.255%	239	+31.565%
2023-09-27	173.2600	173.2600	171.7700	172.2500	+21.960%	4,824	+7.547%
2023-09-26	141.3000	141.3000	141.3000	141.2350	-18.657%	573	+31.164%
2023-09-25	173.2200	173.6600	173.0100	173.6300	+20.938%	10,889	+6.692%
2023-09-20	143.5200	143.5700	143.3300	143.5700	-19.623%	1,654	+29.031%
2023-09-19	179.2300	179.2300	178.9800	178.6200	+24.474%	305	+3.712%
2023-09-15	143.7200	143.8700	143.4200	143.5000	-18.194%	114	+29.094%
2023-09-12	175.7400	176.1800	175.7400	175.4150	+0.003%	411	+5.607%
2023-09-11	175.3400	175.3400	175.1400	175.4100	+0.921%	3,694	+5.610%
2023-09-08	173.8500	173.8500	173.6800	173.8100	-0.754%	755	+6.582%
2023-09-07	174.8900	174.8900	174.8900	175.1300	-0.057%	3,853	+5.779%
2023-09-06	176.2500	176.2500	175.9000	175.2300	+25.861%	5,961	+5.718%
2023-09-05	139.1800	139.5100	139.1200	139.2250	+0.129%	441	+33.058%
2023-09-04	140.0300	140.0300	140.0300	139.0450	-20.252%	13	+33.230%
2023-09-01	174.4400	175.2500	174.4400	174.3550	+0.470%	613	+6.249%
2023-08-31	173.4800	173.4800	173.4800	173.5400	+1.089%	238	+6.748%
2023-08-30	171.0600	171.6200	171.0600	171.6700	+0.190%	213	+7.911%
2023-08-29	169.6600	170.8000	169.6600	171.3450	+1.463%	1,537	+8.115%
2023-08-24	170.5000	170.6000	170.4300	168.8750	-0.939%	253	+9.697%
2023-08-23	169.3300	169.9400	169.3300	170.4750	+28.845%	426	+8.667%
2023-08-22	132.3800	132.3800	132.2100	132.3100	+1.162%	888	+40.012%
2023-08-21	131.5300	131.5300	131.5300	130.7900	-21.699%	6	+41.639%
2023-08-18	167.3300	167.3300	166.2000	167.0350	-0.099%	262	+10.905%
2023-08-17	167.4800	167.4800	167.4800	167.2000	+26.576%	2,693	+10.795%
2023-08-16	132.7000	132.7000	132.7000	132.0950	-22.986%	24	+40.240%
2023-08-14	171.4600	171.4600	170.5800	171.5200	+26.025%	2,582	+8.005%
2023-08-11	136.7600	136.7700	136.5900	136.1000	-21.965%	7,189	+36.113%
2023-08-10	174.0300	174.5300	174.0300	174.4100	-0.502%	866	+6.215%
2023-08-07	175.2300	175.6700	174.8400	175.2900	-0.562%	2,874	+5.682%
2023-08-01	178.0200	178.0200	176.2500	176.2800	-1.758%	3,261	+5.088%
2023-07-31	179.5100	179.5100	178.3500	179.4350	+27.935%	2,689	+3.241%
2023-07-28	139.8000	139.9800	139.6000	140.2550	+2.294%	3,401	+32.081%
2023-07-25	137.0000	137.0300	137.0000	137.1100	-22.174%	1,143	+35.110%
2023-07-24	175.5000	176.2400	175.5000	176.1750	+28.548%	6,434	+5.151%
2023-07-20	136.6600	136.8700	136.6600	137.0500	-23.088%	424	+35.170%
2023-07-19	178.5400	178.5400	178.1900	178.1900	-0.053%	3,692	+3.962%
2023-07-18	177.7600	178.4000	177.7600	178.2850	+1.549%	10,276	+3.907%
2023-07-17	175.8400	175.8800	175.0100	175.5650	+30.702%	11,270	+5.516%
2023-07-14	134.0900	134.1000	134.0900	134.3250	-0.896%	1,267	+37.912%
2023-07-13	135.5400	135.5400	135.5400	135.5400	-23.032%	310	+36.676%
2023-07-12	173.1500	176.1000	173.1500	176.1000	+30.580%	1,480	+5.196%
2023-07-10	134.7600	134.7600	134.7600	134.8600	-22.325%	690	+37.365%
2023-07-05	173.8400	174.0100	173.0600	173.6200	+0.078%	2,959	+6.699%
2023-07-04	173.8200	173.9300	173.8200	173.4850	-0.730%	289	+6.782%
2023-07-03	175.3400	175.3400	174.7600	174.7600	+27.571%	5,787	+6.003%
2023-06-30	137.0500	137.0500	136.9000	136.9900	-20.927%	1,399	+35.229%
2023-06-29	173.6200	173.6200	173.2700	173.2450	-0.365%	1,948	+6.929%
2023-06-28	173.8900	174.0300	173.4900	173.8800	+1.302%	13,022	+6.539%
2023-06-27	171.4000	171.4900	171.1100	171.6450	+0.093%	459	+7.926%
2023-06-26	171.5300	171.8300	171.5300	171.4850	+27.304%	2,239	+8.027%
2023-06-23	134.7600	134.7700	134.7600	134.7050	-23.643%	170	+37.523%
2023-06-19	176.8500	176.8900	176.3200	176.4150	+26.644%	1,440	+5.008%
2023-06-16	139.5700	139.5900	139.5300	139.3000	-22.000%	562	+32.986%
2023-06-15	177.9300	178.7400	177.0000	178.5900	-0.844%	6,590	+3.729%
2023-06-14	180.3700	180.5300	179.7700	180.1100	+0.413%	2,581	+2.854%
2023-06-13	179.2400	179.2400	179.2400	179.3700	+27.557%	5,490	+3.278%
2023-06-12	140.6900	140.6900	140.6900	140.6200	-18.403%	249	+31.738%
2023-06-08	171.6500	171.6500	171.4100	172.3350	-0.072%	2,942	+7.494%
2023-06-07	173.0800	173.0800	172.1200	172.4600	+21.932%	1,106	+7.416%
2023-06-06	141.0700	141.5400	141.0700	141.4400	-18.195%	21	+30.974%
2023-06-05	173.5100	173.5100	172.9000	172.9000	-0.113%	48,237	+7.143%
2023-06-02	173.1200	173.1200	173.1200	173.0950	+2.284%	387	+7.022%
2023-06-01	168.8200	169.1800	168.8200	169.2300	+2.446%	6,076	+9.466%
2023-05-31	165.1000	165.1000	165.0000	165.1900	+22.626%	1,481	+12.144%
2023-05-30	135.7300	135.7300	135.7300	134.7100	-19.894%	478	+37.518%
2023-05-26	167.0300	168.3400	167.0300	168.1650	+0.433%	915	+10.160%
2023-05-25	167.3100	167.3100	167.3100	167.4400	+22.919%	4,137	+10.637%
2023-05-23	135.6600	135.6600	135.6500	136.2200	-20.374%	1,390	+35.993%
2023-05-22	170.8400	170.9600	170.8400	171.0750	+0.570%	1,620	+8.286%
2023-05-19	169.7800	169.7800	169.7800	170.1050	+0.180%	538	+8.903%
2023-05-18	170.2900	171.3500	170.2900	169.8000	+24.917%	4,089	+9.099%
2023-05-17	136.2100	136.2100	136.2100	135.9300	-19.642%	20	+36.283%
2023-05-16	169.5000	169.5000	169.0800	169.1550	+0.166%	10,315	+9.515%
2023-05-15	168.3900	168.9400	168.3900	168.8750	+0.479%	341	+9.697%
2023-05-12	168.1600	169.0400	168.0700	168.0700	+25.810%	5,055	+10.222%
2023-05-11	133.1400	133.1400	133.1400	133.5900	-20.254%	8	+38.671%
2023-05-09	167.8100	167.8100	167.2200	167.5200	+0.967%	1,857	+10.584%
2023-05-05	165.3100	165.8200	164.9600	165.9150	+0.903%	5,748	+11.654%
2023-05-04	164.0900	164.4300	164.0300	164.4300	+25.793%	1,177	+12.662%
2023-05-03	130.8900	130.8900	130.8900	130.7150	-19.237%	4	+41.721%
2023-05-02	162.3200	162.5400	161.8500	161.8500	+24.280%	13,870	+14.458%
2023-04-28	131.3800	131.4500	130.7000	130.2300	-1.464%	19,172	+42.248%
2023-04-27	132.2400	132.2400	132.2400	132.1650	-19.284%	302	+40.166%
2023-04-26	163.8000	163.8000	163.3700	163.7400	+23.984%	394	+13.137%
2023-04-24	131.9000	131.9000	131.9000	132.0650	-0.185%	443	+40.272%
2023-04-21	132.3500	132.3500	132.3500	132.3100	-18.975%	300	+40.012%
2023-04-19	163.4600	163.4900	162.8900	163.2950	-0.811%	5,306	+13.445%
2023-04-18	164.8900	164.8900	164.8900	164.6300	+0.805%	462	+12.525%
2023-04-17	163.6200	163.6800	163.6200	163.3150	+24.213%	300	+13.431%
2023-04-14	131.5200	131.7300	131.5200	131.4800	-19.976%	1,474	+40.896%
2023-04-13	164.0000	164.3000	164.0000	164.3000	+26.094%	13,916	+12.751%
2023-04-12	130.6800	130.9600	130.2900	130.3000	-19.276%	253	+42.172%
2023-04-11	161.4000	161.7800	161.4000	161.4150	+0.115%	390	+14.766%
2023-04-06	161.5600	161.8400	161.1300	161.2300	+23.990%	1,762	+14.898%
2023-04-05	130.4300	130.4300	130.4300	130.0350	-20.971%	52	+42.462%
2023-04-04	164.4700	164.9600	164.4700	164.5400	+0.360%	877	+12.587%
2023-04-03	163.4500	163.9900	163.3500	163.9500	+23.857%	7,385	+12.992%
2023-03-31	131.4800	131.5400	131.4800	132.3700	+0.907%	18	+39.949%
2023-03-30	131.1100	131.1900	131.1100	131.1800	-18.390%	1,175	+41.218%
2023-03-28	160.8400	160.8700	160.5800	160.7400	+0.425%	36,536	+15.248%
2023-03-27	160.0700	160.0700	160.0600	160.0600	+0.550%	2,798	+15.738%
2023-03-24	159.4300	159.4300	159.1200	159.1850	+22.145%	997	+16.374%
2023-03-23	130.3900	130.4100	130.3900	130.3250	+0.428%	32	+42.145%
2023-03-22	129.3700	129.9700	129.3700	129.7700	-17.986%	1,456	+42.753%
2023-03-21	158.2600	158.7500	158.2300	158.2300	+23.275%	10,534	+17.076%
2023-03-17	128.8500	128.8500	128.8500	128.3550	-17.787%	4	+44.326%
2023-03-16	155.2000	155.8300	155.2000	156.1250	+2.002%	2,470	+18.655%
2023-03-15	154.0500	154.0500	153.0600	153.0600	-3.114%	5,966	+21.031%
2023-03-13	157.8100	158.0900	157.7400	157.9800	-2.448%	13,675	+17.262%
2023-03-09	162.2100	162.2100	161.9500	161.9450	+0.775%	1,297	+14.391%
2023-03-06	160.4200	160.7000	160.4200	160.7000	+0.724%	1,147	+15.277%
2023-03-03	158.4500	159.4200	158.4500	159.5450	+2.151%	3,652	+16.111%
2023-03-02	156.1500	156.5100	156.1500	156.1850	-0.329%	18,417	+18.609%
2023-03-01	156.8500	156.8500	156.6900	156.7000	+20.173%	3,171	+18.220%
2023-02-27	130.7400	130.7400	130.7400	130.3950	-16.123%	154	+42.068%
2023-02-24	156.7800	156.7800	156.0600	155.4600	-0.956%	1,096	+19.162%
2023-02-23	156.8900	156.9600	156.8900	156.9600	+0.147%	2,331	+18.024%
2023-02-22	157.1400	157.1700	156.2500	156.7300	-0.760%	6,068	+18.197%
2023-02-21	158.4400	158.7900	158.1000	157.9300	-0.935%	4,037	+17.299%
2023-02-20	160.3400	160.3400	159.4200	159.4200	+20.408%	1,035	+16.202%
2023-02-17	132.6400	132.6400	132.3600	132.4000	-17.089%	1,406	+39.917%
2023-02-16	159.6400	159.6400	159.0700	159.6900	+0.207%	317	+16.006%
2023-02-15	159.3500	159.5000	159.1700	159.3600	-0.939%	3,060	+16.246%
2023-02-14	162.3600	162.4500	160.8700	160.8700	-0.826%	18,359	+15.155%
2023-02-10	163.3800	163.3800	163.3800	162.2100	-0.267%	322	+14.204%
2023-02-09	163.7100	163.7100	163.6600	162.6450	+21.002%	488	+13.898%
2023-02-07	134.3900	134.3900	134.3900	134.4150	+0.550%	61	+37.819%
2023-02-06	133.3600	133.6800	133.3600	133.6800	-0.728%	1,218	+38.577%
2023-02-03	134.5300	134.5300	134.5300	134.6600	+0.421%	163	+37.569%
2023-02-02	132.9400	132.9400	132.9400	134.0950	-17.811%	67	+38.148%
2023-01-31	162.5500	163.2100	162.5500	163.1550	-0.125%	6,069	+13.542%
2023-01-26	163.7400	164.0800	163.0500	163.3600	-0.080%	4,505	+13.400%
2023-01-25	162.8500	163.4900	162.8500	163.4900	+1.307%	625	+13.310%
2023-01-23	161.3800	161.3800	161.3800	161.3800	+24.105%	2,636	+14.791%
2023-01-20	129.6800	129.6800	129.6500	130.0350	-18.555%	38	+42.462%
2023-01-19	159.8100	159.8100	159.6600	159.6600	+22.622%	750	+16.028%
2023-01-18	130.4600	130.4600	130.2400	130.2050	-0.203%	14	+42.276%
2023-01-17	130.1300	130.4700	130.1300	130.4700	-17.450%	4,104	+41.987%
2023-01-16	158.3000	158.3000	157.9700	158.0500	+21.806%	1,334	+17.210%
2023-01-13	129.9600	130.0100	129.9600	129.7550	-17.232%	1,333	+42.769%
2023-01-12	156.7700	156.7700	156.7700	156.7700	+23.339%	16,345	+18.167%
2023-01-09	127.0500	127.0500	127.0500	127.1050	+0.633%	57	+45.746%
2023-01-06	126.3200	126.3200	126.2900	126.3050	-15.325%	94	+46.669%
2023-01-05	150.5300	150.9100	149.0800	149.1650	+17.987%	526	+24.191%
2023-01-04	127.4000	127.4000	126.4300	126.4250	-1.200%	2,265	+46.530%
2023-01-03	128.6500	128.6500	128.6500	127.9600	-16.158%	2	+44.772%
2022-12-30	152.9200	152.9200	152.9200	152.6200	-0.489%	3,720	+21.380%
2022-12-29	153.3900	153.3900	152.9200	153.3700	+1.154%	643	+20.786%
2022-12-28	152.3200	153.2800	151.6200	151.6200	-0.564%	3,655	+22.180%
2022-12-15	152.9600	153.0000	152.4100	152.4800	-3.064%	8,664	+21.491%
2022-12-13	157.8500	158.3900	157.3000	157.3000	+1.428%	6,565	+17.769%
2022-12-09	154.5100	154.5100	154.5100	155.0850	+1.161%	9,184	+19.451%
2022-12-08	152.6800	153.3100	152.6800	153.3050	+0.478%	1,462	+20.838%
2022-12-07	152.2800	153.1200	152.2800	152.5750	-0.118%	9,268	+21.416%
2022-12-06	153.0200	153.0200	152.7500	152.7550	-0.550%	1,839	+21.273%
2022-12-05	155.0600	155.0600	153.6000	153.6000	-1.139%	1,200	+20.605%
2022-12-02	155.8400	156.3600	155.8400	155.3700	+0.827%	6,791	+19.232%
2022-11-29	154.1200	154.1200	154.1200	154.0950	-1.056%	183	+20.218%
2022-11-28	156.2000	156.2000	155.7400	155.7400	+20.193%	771	+18.948%
2022-11-24	129.6800	129.6800	129.6500	129.5750	+0.754%	44	+42.967%
2022-11-23	128.3800	128.3800	128.3800	128.6050	-15.702%	35	+44.046%
2022-11-22	152.5600	152.5600	152.5600	152.5600	+1.646%	50,712	+21.428%
2022-11-21	150.8400	150.8400	150.0100	150.0900	-0.282%	4,503	+23.426%
2022-11-17	152.7200	152.7200	150.2500	150.5150	-0.807%	23,796	+23.077%
2022-11-16	152.0900	152.0900	151.8000	151.7400	-1.043%	219	+22.084%
2022-11-15	152.4100	154.5200	152.4100	153.3400	+1.308%	3,091	+20.810%
2022-11-14	151.3600	151.3600	151.3600	151.3600	-0.640%	2,357	+22.390%
2022-11-11	152.4000	152.4000	152.4000	152.3350	+6.733%	730	+21.607%
2022-11-07	141.0400	143.1000	141.0400	142.7250	+1.202%	1,569	+29.795%
2022-11-04	139.5100	140.8700	139.5100	141.0300	-0.248%	1,744	+31.355%
2022-11-02	141.4100	141.4100	141.4100	141.3800	+0.737%	9,759	+31.030%
2022-11-01	141.9000	141.9000	141.9000	140.3450	+15.596%	2,392	+31.996%
2022-10-31	120.7300	120.7300	120.7100	121.4100	-0.332%	164	+52.582%
2022-10-26	121.5500	121.5900	121.5500	121.8150	+0.156%	1,220	+52.075%
2022-10-25	121.7100	121.7100	121.3100	121.6250	-10.806%	385	+52.312%

.dark-mode .z53x3g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z53x3g{ color: #333333; background-color: white; border: 2px solid #333333; }CJPUISHRS MSCI JAPAN UCITS ETF USD (ACC)stock LSE

CJPU
ISHRS MSCI JAPAN UCITS ETF USD (ACC)
stock LSE