Dark

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

Inactive

Jun 26, 2024

15378.00GBX+1.401%(+212.50)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-26	15,451.0000	15,451.0000	15,451.0000	15,378.0000	+1.401%	156	0.000%
2024-06-24	15,131.0000	15,184.0000	15,131.0000	15,165.5000	+0.550%	711	+1.401%
2024-06-21	15,089.0000	15,089.0000	15,089.0000	15,082.5000	-0.222%	97	+1.959%
2024-06-20	15,133.0000	15,133.0000	15,133.0000	15,116.0000	+0.362%	612	+1.733%
2024-06-19	15,124.0000	15,136.0000	15,072.0000	15,061.5000	-0.235%	1,108	+2.101%
2024-06-18	15,084.0000	15,091.0000	15,084.0000	15,097.0000	+0.332%	331	+1.861%
2024-06-17	15,076.0000	15,076.0000	15,047.0000	15,047.0000	-0.654%	1,016	+2.200%
2024-06-13	15,146.0000	15,146.0000	15,146.0000	15,146.0000	-1.920%	33	+1.532%
2024-06-12	15,370.0000	15,370.0000	15,370.0000	15,442.5000	+0.282%	1,078	-0.418%
2024-06-11	15,581.0000	15,581.0000	15,445.0000	15,399.0000	-1.225%	658	-0.136%
2024-06-10	15,503.0000	15,503.0000	15,503.0000	15,590.0000	+0.672%	54	-1.360%
2024-06-07	15,480.0000	15,480.0000	15,480.0000	15,486.0000	+0.116%	523	-0.697%
2024-06-06	15,470.0000	15,470.0000	15,470.0000	15,468.0000	+0.091%	91	-0.582%
2024-06-05	15,465.0000	15,465.0000	15,465.0000	15,454.0000	-0.534%	641	-0.492%
2024-06-03	15,582.0000	15,582.0000	15,582.0000	15,537.0000	+0.778%	188	-1.023%
2024-05-31	15,462.0000	15,489.0000	15,416.0000	15,417.0000	+0.811%	306	-0.253%
2024-05-30	15,280.0000	15,307.0000	15,255.0000	15,293.0000	+0.715%	81	+0.556%
2024-05-29	15,265.0000	15,282.0000	15,265.0000	15,184.5000	-1.559%	121	+1.274%
2024-05-28	15,462.0000	15,462.0000	15,414.0000	15,425.0000	+0.459%	134	-0.305%
2024-05-24	15,355.0000	15,378.0000	15,355.0000	15,354.5000	+0.281%	26	+0.153%
2024-05-23	15,354.0000	15,354.0000	15,316.0000	15,311.5000	+0.010%	790	+0.434%
2024-05-22	15,280.0000	15,317.0000	15,280.0000	15,310.0000	-1.127%	185	+0.444%
2024-05-21	15,525.0000	15,525.0000	15,506.0000	15,484.5000	-0.744%	168	-0.688%
2024-05-20	15,638.0000	15,638.0000	15,587.0000	15,600.5000	+0.896%	336	-1.426%
2024-05-17	15,554.0000	15,556.0000	15,498.0000	15,462.0000	-0.229%	5,124	-0.543%
2024-05-16	15,623.0000	15,623.0000	15,526.0000	15,497.5000	-0.264%	280	-0.771%
2024-05-15	15,466.0000	15,529.0000	15,466.0000	15,538.5000	+0.654%	39	-1.033%
2024-05-14	15,393.0000	15,482.0000	15,393.0000	15,437.5000	+0.182%	1,097	-0.385%
2024-05-13	15,442.0000	15,446.0000	15,434.0000	15,409.5000	-0.731%	871	-0.204%
2024-05-10	15,578.0000	15,578.0000	15,578.0000	15,523.0000	-0.235%	10	-0.934%
2024-05-09	15,536.0000	15,575.0000	15,536.0000	15,559.5000	-1.081%	765	-1.166%
2024-05-07	15,834.0000	15,834.0000	15,834.0000	15,729.5000	+0.717%	33	-2.235%
2024-05-02	15,563.0000	15,623.0000	15,563.0000	15,617.5000	+7,513.836%	833	-1.534%
2024-03-22	206.0300	206.0800	205.1200	205.1200	-0.049%	10,757	+7,397.075%
2024-03-21	205.4300	205.5100	204.8000	205.2200	+1.206%	2,716	+7,393.422%
2024-03-19	201.5500	202.5200	201.2700	202.7750	+0.593%	3,494	+7,483.775%
2024-03-18	202.2500	202.2500	201.1000	201.5800	+29.438%	1,432	+7,528.733%
2024-03-15	156.1400	156.1400	156.1400	155.7350	-21.123%	6,543	+9,774.466%
2024-03-14	199.1400	199.3400	197.3800	197.4400	-0.333%	1,351	+7,688.695%
2024-03-13	197.2900	198.3500	197.2900	198.1000	-0.657%	3,092	+7,662.746%
2024-03-12	198.6400	200.0800	198.2300	199.4100	+0.166%	5,975	+7,611.750%
2024-03-11	200.2600	200.2600	199.0300	199.0800	+25.448%	4,518	+7,624.533%
2024-03-08	159.4700	159.5500	158.9700	158.6950	-22.222%	6,847	+9,590.286%
2024-03-07	202.2500	204.0700	202.2500	204.0350	+27.558%	1,740	+7,436.942%
2024-03-06	159.4200	159.4200	159.4200	159.9550	-20.515%	2,202	+9,513.954%
2024-03-05	201.3600	201.8100	201.2200	201.2400	+27.942%	5,009	+7,541.622%
2024-03-04	158.3900	158.4300	157.2100	157.2900	-21.563%	534	+9,676.845%
2024-03-01	200.2800	200.5300	199.8400	200.5300	+28.467%	1,481	+7,568.678%
2024-02-29	156.5400	156.5400	156.5400	156.0950	+0.515%	13	+9,751.693%
2024-02-28	154.9500	154.9500	154.8600	155.2950	-0.327%	288	+9,802.444%
2024-02-27	155.8700	155.8700	155.8700	155.8050	-21.149%	23	+9,770.030%
2024-02-26	197.3400	197.7800	197.3400	197.5950	+0.129%	2,905	+7,682.586%
2024-02-23	196.2000	197.3900	196.2000	197.3400	+0.514%	956	+7,692.642%
2024-02-22	196.9900	196.9900	196.2200	196.3300	+28.094%	3,791	+7,732.731%
2024-02-20	154.7800	154.7800	154.0900	153.2700	-1.113%	136	+9,933.275%
2024-02-19	154.8400	155.0900	154.8400	154.9950	-19.949%	402	+9,821.610%
2024-02-16	194.0700	194.2900	192.8700	193.6200	+26.553%	7,688	+7,842.361%
2024-02-15	152.9400	152.9400	152.7500	152.9950	-19.831%	77	+9,951.309%
2024-02-14	191.2700	191.3300	190.4100	190.8400	-0.425%	1,760	+7,958.059%
2024-02-13	194.1500	194.1500	193.6800	191.6550	+0.039%	8,540	+7,923.793%
2024-02-12	191.0200	191.5800	191.0200	191.5800	+27.669%	1,651	+7,926.934%
2024-02-09	150.6200	150.6200	150.1700	150.0600	-20.431%	948	+10,147.901%
2024-02-08	190.4000	190.4000	188.8700	188.5900	+25.317%	54,858	+8,054.197%
2024-02-07	150.4300	150.4900	150.4300	150.4900	-20.173%	284	+10,118.619%
2024-02-06	188.3000	188.8400	187.8400	188.5200	+0.064%	6,355	+8,057.225%
2024-02-05	189.2300	189.7300	188.3500	188.4000	-0.402%	1,499	+8,062.420%
2024-02-02	190.2300	190.6200	188.8400	189.1600	+26.220%	1,484	+8,029.626%
2024-01-31	150.0800	150.6200	149.5000	149.8650	+0.875%	232	+10,161.235%
2024-01-30	148.9400	148.9400	148.6100	148.5650	-21.005%	102	+10,251.025%
2024-01-29	188.1600	188.1900	187.9400	188.0700	+27.709%	18,929	+8,076.743%
2024-01-26	146.6200	146.6200	146.5400	147.2650	-21.674%	562	+10,342.400%
2024-01-25	188.6100	189.1000	187.8600	188.0150	-0.794%	2,983	+8,079.135%
2024-01-24	189.5500	189.5500	189.1400	189.5200	+0.798%	7,843	+8,014.183%
2024-01-23	189.5900	189.5900	188.0200	188.0200	-1.426%	12,474	+8,078.917%
2024-01-22	189.6300	190.8800	189.6300	190.7400	+29.110%	12,120	+7,962.284%
2024-01-19	147.2400	148.0000	147.2400	147.7350	-21.113%	139	+10,309.179%
2024-01-18	186.8700	187.4200	186.7200	187.2750	+27.973%	2,871	+8,111.454%
2024-01-17	146.8900	146.8900	146.2100	146.3400	-2.091%	1,291	+10,408.405%
2024-01-16	149.5500	149.5500	149.5500	149.4650	-21.380%	624	+10,188.696%
2024-01-12	188.3700	190.6100	188.2100	190.1100	+1.936%	30,378	+7,989.001%
2024-01-11	188.5700	188.5800	186.5000	186.5000	+27.482%	-2,246	+8,145.576%
2024-01-10	146.2400	146.2400	146.2400	146.2950	-19.970%	620	+10,411.637%
2024-01-09	182.8700	182.8700	182.7600	182.8000	+27.507%	9,604	+8,312.473%
2024-01-05	142.4600	142.4600	142.4600	143.3650	-20.718%	66	+10,626.467%
2024-01-04	181.1900	181.1900	180.1800	180.8300	+0.133%	12,930	+8,404.120%
2024-01-03	182.0000	182.0000	180.1000	180.5900	+25.271%	7,281	+8,415.422%
2023-12-29	143.8400	143.8400	143.8400	144.1600	-21.125%	8	+10,567.314%
2023-12-28	182.7700	183.1900	182.3600	182.7700	+0.661%	20,973	+8,313.853%
2023-12-27	181.0700	181.5700	181.0700	181.5700	+28.101%	17,146	+8,369.461%
2023-12-22	141.6200	141.6200	141.6200	141.7400	-21.076%	5	+10,749.443%
2023-12-21	178.0700	179.7200	178.0500	179.5900	+27.193%	12,655	+8,462.838%
2023-12-20	141.2600	141.2600	141.2600	141.1950	+1.128%	129	+10,791.321%
2023-12-19	141.4900	141.4900	139.6200	139.6200	-0.527%	3,640	+10,914.181%
2023-12-18	140.9100	140.9100	140.9100	140.3600	-21.571%	29	+10,856.113%
2023-12-15	180.0700	180.0700	178.8000	178.9650	-0.292%	3,549	+8,492.742%
2023-12-14	179.0600	179.2200	178.7500	179.4900	+1.476%	2,003	+8,467.608%
2023-12-13	177.0200	177.2200	176.9900	176.8800	+24.977%	6,824	+8,594.030%
2023-12-11	140.9900	141.6100	140.9900	141.5300	-19.720%	231	+10,765.541%
2023-12-08	176.3500	177.0200	176.0000	176.2950	+25.307%	11,927	+8,622.879%
2023-12-07	139.8400	140.0100	139.6600	140.6900	-20.599%	42	+10,830.414%
2023-12-06	177.7800	177.7800	177.3700	177.1900	+27.737%	3,344	+8,578.819%
2023-12-05	138.4500	138.8300	138.4500	138.7150	-20.734%	2,973	+10,986.040%
2023-12-04	175.6500	175.8900	175.6500	175.0000	+25.583%	3,213	+8,687.429%
2023-11-30	139.6400	139.6400	139.6300	139.3500	+0.342%	5,000	+10,935.522%
2023-11-28	138.7700	138.8400	138.4700	138.8750	-0.391%	26	+10,973.267%
2023-11-27	139.0200	139.0200	139.0200	139.4200	-20.840%	67	+10,929.981%
2023-11-24	175.7000	175.7000	175.7000	176.1250	+25.705%	111	+8,631.299%
2023-11-23	139.8300	139.8300	139.8300	140.1100	-0.469%	742	+10,875.662%
2023-11-22	139.8500	140.8600	139.8500	140.7700	-19.688%	5,063	+10,824.203%
2023-11-21	175.4600	176.0400	175.2800	175.2800	+25.146%	5,984	+8,673.391%
2023-11-20	140.4400	140.5500	140.1400	140.0600	-18.773%	162	+10,879.580%
2023-11-16	172.7800	172.7800	172.7000	172.4300	+24.332%	6,396	+8,818.402%
2023-11-14	138.4100	138.4100	138.4100	138.6850	-18.471%	10,062	+10,988.438%
2023-11-13	169.1600	169.8400	169.0100	170.1050	+0.550%	355	+8,940.299%
2023-11-10	169.1400	169.3300	169.1400	169.1750	+22.064%	5,408	+8,989.996%
2023-11-09	138.4100	138.4100	138.4100	138.5950	-17.442%	750	+10,995.638%
2023-11-08	167.7300	168.0300	167.6900	167.8750	-1.490%	1,844	+9,060.387%
2023-11-07	169.2600	170.0000	169.2600	170.4150	-1.189%	1,728	+8,923.854%
2023-11-06	172.4100	172.4100	172.4100	172.4650	+22.125%	168	+8,816.592%
2023-11-03	140.9300	141.4900	140.9300	141.2200	+0.817%	4,490	+10,789.392%
2023-11-02	140.0200	140.0200	140.0200	140.0750	+1.309%	360	+10,878.404%
2023-11-01	137.6600	138.3900	137.6600	138.2650	-16.502%	538	+11,022.121%
2023-10-31	163.8000	166.0700	163.8000	165.5900	+23.363%	3,043	+9,186.793%
2023-10-30	135.1900	135.3200	134.2900	134.2300	+0.502%	759	+11,356.455%
2023-10-26	133.6700	133.6800	133.5600	133.5600	-18.838%	8,291	+11,413.926%
2023-10-25	164.9200	164.9700	164.1600	164.5600	+0.608%	6,367	+9,244.920%
2023-10-23	162.8700	163.4200	162.8700	163.5650	+21.339%	1,390	+9,301.767%
2023-10-20	135.6700	135.6700	135.6700	134.8000	-18.692%	139	+11,308.012%
2023-10-19	165.7900	165.7900	165.7900	165.7900	-0.447%	219	+9,175.590%
2023-10-18	167.6000	167.6000	166.6500	166.5350	-0.742%	2,202	+9,134.095%
2023-10-13	168.7900	168.7900	167.7800	167.7800	+0.636%	8,559	+9,065.574%
2023-10-09	166.5800	166.8000	166.5800	166.7200	+0.416%	434	+9,123.848%
2023-10-05	166.1300	166.1300	166.1300	166.0300	+1.859%	1,529	+9,162.182%
2023-10-04	161.5500	163.2400	161.5500	163.0000	-1.185%	4,502	+9,334.356%
2023-10-03	166.5500	167.2000	165.4400	164.9550	+18.779%	2,702	+9,222.543%
2023-10-02	139.0200	139.3400	139.0200	138.8750	-1.371%	79	+10,973.267%
2023-09-28	140.1000	140.1000	140.1000	140.8050	-0.642%	239	+10,821.487%
2023-09-27	142.3500	142.3500	142.3500	141.7150	+0.340%	4	+10,751.357%
2023-09-26	141.3000	141.3000	141.3000	141.2350	-19.253%	573	+10,788.236%
2023-09-22	174.1400	174.5700	174.1400	174.9100	+0.488%	4,418	+8,691.950%
2023-09-21	173.6500	174.7300	173.4300	174.0600	-2.230%	1,343	+8,734.885%
2023-09-20	177.5500	178.0300	177.5000	178.0300	+23.516%	5,280	+8,537.870%
2023-09-19	144.4300	144.4300	144.4300	144.1350	-18.676%	4	+10,569.164%
2023-09-18	177.3600	177.3600	177.0400	177.2350	+23.509%	250	+8,576.616%
2023-09-15	143.7200	143.8700	143.4200	143.5000	-18.257%	114	+10,616.376%
2023-09-13	175.1100	175.7000	174.8600	175.5500	+24.862%	7,098	+8,659.897%
2023-09-12	140.6500	140.8000	140.6500	140.5950	-19.848%	316	+10,837.800%
2023-09-11	175.3400	175.3400	175.1400	175.4100	+0.921%	3,694	+8,666.889%
2023-09-08	173.8500	173.8500	173.6800	173.8100	-0.754%	755	+8,747.592%
2023-09-07	174.8900	174.8900	174.8900	175.1300	+24.937%	3,853	+8,680.906%
2023-09-06	140.4500	140.4500	140.4500	140.1750	+0.682%	647	+10,870.572%
2023-09-05	139.1800	139.5100	139.1200	139.2250	-20.701%	441	+10,945.430%
2023-09-04	176.2200	176.2200	176.2200	175.5700	+26.903%	54	+8,658.900%
2023-09-01	138.6100	138.6100	138.5400	138.3500	+2.630%	817	+11,015.287%
2023-08-30	134.9000	134.9000	134.9000	134.8050	-20.924%	273	+11,307.589%
2023-08-23	169.3300	169.9400	169.3300	170.4750	+28.845%	426	+8,920.678%
2023-08-22	132.3800	132.3800	132.2100	132.3100	+1.162%	888	+11,522.704%
2023-08-21	131.5300	131.5300	131.5300	130.7900	-21.776%	6	+11,657.780%
2023-08-17	167.4800	167.4800	167.4800	167.2000	+26.576%	2,693	+9,097.368%
2023-08-16	132.7000	132.7000	132.7000	132.0950	-23.552%	24	+11,541.622%
2023-08-11	173.8100	173.8300	173.0800	172.7900	+26.124%	1,138	+8,799.821%
2023-08-10	136.4700	136.4700	136.4400	137.0000	-20.596%	23	+11,124.818%
2023-08-09	173.4000	173.4000	172.6500	172.5350	-0.522%	591	+8,812.974%
2023-08-08	173.7200	173.7200	173.4000	173.4400	-1.055%	340	+8,766.467%
2023-08-07	175.2300	175.6700	174.8400	175.2900	+1.067%	2,874	+8,672.891%
2023-08-02	175.0000	175.0000	173.1000	173.4400	+25.372%	3,824	+8,766.467%
2023-08-01	138.4600	138.4600	138.4600	138.3400	-0.718%	341	+11,016.091%
2023-07-31	140.2550	140.2550	140.2550	139.3400	-0.652%	56	+10,936.314%
2023-07-28	139.8000	139.9800	139.6000	140.2550	-20.567%	3,401	+10,864.315%
2023-07-26	177.0500	177.0500	176.3900	176.5700	+28.780%	10,905	+8,609.294%
2023-07-25	137.0000	137.0300	137.0000	137.1100	-22.128%	1,143	+11,115.812%
2023-07-20	176.1600	176.3500	176.0200	176.0700	-1.190%	890	+8,634.026%
2023-07-19	178.5400	178.5400	178.1900	178.1900	-0.053%	3,692	+8,530.114%
2023-07-18	177.7600	178.4000	177.7600	178.2850	+32.875%	10,276	+8,525.515%
2023-07-17	134.3200	134.3200	134.0300	134.1750	-0.112%	6,220	+11,361.151%
2023-07-14	134.0900	134.1000	134.0900	134.3250	-24.373%	1,267	+11,348.353%
2023-07-13	176.5700	177.8800	176.5700	177.6150	+0.860%	2,200	+8,558.053%
2023-07-12	173.1500	176.1000	173.1500	176.1000	+1.452%	1,480	+8,632.538%
2023-07-11	172.9100	173.5800	172.8600	173.5800	+0.324%	61,887	+8,759.316%
2023-07-10	172.3300	173.0000	172.3300	173.0200	-0.133%	291	+8,787.990%
2023-07-07	171.9300	173.1300	171.9300	173.2500	+1.676%	427	+8,776.190%
2023-07-06	172.1000	172.1000	171.9700	170.3950	+24.923%	1,253	+8,924.913%
2023-07-05	136.7800	136.7800	136.7800	136.4000	+0.044%	632	+11,174.194%
2023-07-04	136.4000	136.4000	136.4000	136.3400	-1.135%	41	+11,179.155%
2023-07-03	137.9100	137.9100	137.9100	137.9050	+0.668%	130	+11,051.155%
2023-06-30	137.0500	137.0500	136.9000	136.9900	-0.400%	1,399	+11,125.637%
2023-06-28	137.6400	137.6400	137.5800	137.5400	-19.869%	492	+11,080.747%
2023-06-27	171.4000	171.4900	171.1100	171.6450	+27.324%	459	+8,859.189%
2023-06-26	136.1800	136.1800	134.7500	134.8100	-21.300%	114	+11,307.166%
2023-06-23	170.9100	172.5400	170.9100	171.2950	-2.626%	243	+8,877.495%
2023-06-22	176.4500	176.5500	176.3500	175.9150	+0.431%	10,320	+8,641.722%
2023-06-20	175.6600	175.6600	175.0100	175.1600	-0.711%	2,855	+8,679.402%
2023-06-19	176.8500	176.8900	176.3200	176.4150	-1.210%	1,440	+8,616.946%
2023-06-16	179.5400	179.5400	179.5400	178.5750	+27.490%	1,049	+8,511.508%
2023-06-15	140.6400	140.7000	140.6300	140.0700	-22.231%	109	+10,878.796%
2023-06-14	180.3700	180.5300	179.7700	180.1100	+0.413%	2,581	+8,438.116%
2023-06-13	179.2400	179.2400	179.2400	179.3700	+27.557%	5,490	+8,473.340%
2023-06-12	140.6900	140.6900	140.6900	140.6200	-19.648%	249	+10,835.855%
2023-06-09	174.1700	175.3500	174.1700	175.0050	+1.549%	6,420	+8,687.178%
2023-06-08	171.6500	171.6500	171.4100	172.3350	-0.072%	2,942	+8,823.318%
2023-06-07	173.0800	173.0800	172.1200	172.4600	-1.819%	1,106	+8,816.850%
2023-06-06	174.5900	175.3600	174.5900	175.6550	+1.479%	533	+8,654.661%
2023-06-02	173.1200	173.1200	173.1200	173.0950	+2.284%	387	+8,784.139%
2023-06-01	168.8200	169.1800	168.8200	169.2300	+25.625%	6,076	+8,987.041%
2023-05-30	135.7300	135.7300	135.7300	134.7100	-19.547%	478	+11,315.634%
2023-05-25	167.3100	167.3100	167.3100	167.4400	+22.919%	4,137	+9,084.185%
2023-05-23	135.6600	135.6600	135.6500	136.2200	-20.374%	1,390	+11,189.091%
2023-05-22	170.8400	170.9600	170.8400	171.0750	+25.486%	1,620	+8,889.040%
2023-05-19	136.3300	136.3300	136.3300	136.3300	-19.711%	723	+11,179.982%
2023-05-18	170.2900	171.3500	170.2900	169.8000	+0.059%	4,089	+8,956.537%
2023-05-17	168.7900	169.8200	168.7900	169.7000	+25.286%	6,457	+8,961.874%
2023-05-16	135.5500	135.5500	135.0700	135.4500	-19.793%	178	+11,253.267%
2023-05-15	168.3900	168.9400	168.3900	168.8750	+0.479%	341	+9,006.144%
2023-05-12	168.1600	169.0400	168.0700	168.0700	+25.810%	5,055	+9,049.759%
2023-05-11	133.1400	133.1400	133.1400	133.5900	-18.553%	8	+11,411.341%
2023-05-03	163.0000	164.0200	163.0000	164.0200	+26.126%	703	+9,275.686%
2023-05-02	129.9600	130.2500	129.9600	130.0450	-0.142%	669	+11,725.137%
2023-04-28	131.3800	131.4500	130.7000	130.2300	-21.121%	19,172	+11,708.339%
2023-04-27	164.5600	165.1000	164.4300	165.1000	+25.014%	8,093	+9,214.355%
2023-04-24	131.9000	131.9000	131.9000	132.0650	-0.185%	443	+11,544.266%
2023-04-21	132.3500	132.3500	132.3500	132.3100	-19.380%	300	+11,522.704%
2023-04-20	163.7700	163.9800	163.0400	164.1150	+24.940%	23,060	+9,270.259%
2023-04-19	131.1900	131.1900	131.1900	131.3550	-20.212%	202	+11,607.206%
2023-04-18	164.8900	164.8900	164.8900	164.6300	+25.213%	462	+9,240.946%
2023-04-14	131.5200	131.7300	131.5200	131.4800	-19.976%	1,474	+11,596.075%
2023-04-13	164.0000	164.3000	164.0000	164.3000	+1.787%	13,916	+9,259.708%
2023-04-11	161.4000	161.7800	161.4000	161.4150	+0.115%	390	+9,426.996%
2023-04-06	161.5600	161.8400	161.1300	161.2300	+23.990%	1,762	+9,437.927%
2023-04-05	130.4300	130.4300	130.4300	130.0350	-1.287%	52	+11,726.047%
2023-04-04	131.7000	131.7000	131.7000	131.7300	-19.652%	150	+11,573.878%
2023-04-03	163.4500	163.9900	163.3500	163.9500	+23.857%	7,385	+9,279.689%
2023-03-31	131.4800	131.5400	131.4800	132.3700	-17.885%	18	+11,517.436%
2023-03-29	161.6300	161.6300	161.2500	161.2000	+23.890%	284	+9,439.702%
2023-03-28	130.7400	130.7900	130.3200	130.1150	-18.709%	10,181	+11,718.776%
2023-03-27	160.0700	160.0700	160.0600	160.0600	+0.550%	2,798	+9,507.647%
2023-03-24	159.4300	159.4300	159.1200	159.1850	-0.924%	997	+9,560.458%
2023-03-23	160.1300	160.8000	159.4600	160.6700	+23.811%	1,756	+9,471.171%
2023-03-22	129.3700	129.9700	129.3700	129.7700	-16.955%	1,456	+11,750.197%
2023-03-17	157.5700	157.6500	156.1600	156.2650	+0.090%	1,001	+9,740.975%
2023-03-16	155.2000	155.8300	155.2000	156.1250	+14.865%	2,470	+9,749.800%
2023-03-09	136.2900	136.3100	136.2200	135.9200	-14.808%	11,101	+11,214.008%
2023-03-03	158.4500	159.4200	158.4500	159.5450	+2.151%	3,652	+9,538.660%
2023-03-02	156.1500	156.5100	156.1500	156.1850	-0.329%	18,417	+9,746.016%
2023-03-01	156.8500	156.8500	156.6900	156.7000	-0.061%	3,171	+9,713.657%
2023-02-28	155.9800	155.9800	155.9800	156.7950	+0.048%	509	+9,707.711%
2023-02-27	156.8200	156.8200	156.5900	156.7200	+20.202%	682	+9,712.404%
2023-02-23	130.5300	130.5300	130.4600	130.3800	-16.812%	122	+11,694.754%
2023-02-22	157.1400	157.1700	156.2500	156.7300	+20.261%	6,068	+9,711.778%
2023-02-21	130.8300	130.8300	130.8300	130.3250	-18.251%	125	+11,699.731%
2023-02-20	160.3400	160.3400	159.4200	159.4200	+0.346%	1,035	+9,546.218%
2023-02-17	159.2700	159.2700	158.8700	158.8700	+19.654%	2,234	+9,579.612%
2023-02-15	132.4900	132.4900	132.4900	132.7750	-18.365%	36	+11,482.000%
2023-02-09	163.7100	163.7100	163.6600	162.6450	+0.756%	488	+9,354.948%
2023-02-07	160.8600	160.8900	160.5900	161.4250	+20.755%	1,786	+9,426.405%
2023-02-06	133.3600	133.6800	133.3600	133.6800	-0.728%	1,218	+11,403.591%
2023-02-03	134.5300	134.5300	134.5300	134.6600	+0.421%	163	+11,319.872%
2023-02-02	132.9400	132.9400	132.9400	134.0950	-17.914%	67	+11,367.989%
2023-01-26	163.7400	164.0800	163.0500	163.3600	+1.227%	4,505	+9,313.565%
2023-01-23	161.3800	161.3800	161.3800	161.3800	+0.211%	2,636	+9,429.062%
2023-01-20	159.9300	161.0000	159.9300	161.0400	+0.864%	4,642	+9,449.180%
2023-01-19	159.8100	159.8100	159.6600	159.6600	+22.622%	750	+9,531.717%
2023-01-18	130.4600	130.4600	130.2400	130.2050	-18.642%	14	+11,710.606%
2023-01-17	159.0000	160.0400	158.8500	160.0400	+1.259%	20,784	+9,508.848%
2023-01-16	158.3000	158.3000	157.9700	158.0500	+21.806%	1,334	+9,629.832%
2023-01-13	129.9600	130.0100	129.9600	129.7550	-15.090%	1,333	+11,751.566%
2023-01-10	152.4300	152.7800	152.4300	152.8150	+20.227%	938	+9,963.148%
2023-01-09	127.0500	127.0500	127.0500	127.1050	-16.458%	57	+11,998.659%
2023-01-06	149.4300	149.7600	149.3400	152.1450	+1.998%	760	+10,007.463%
2023-01-05	150.5300	150.9100	149.0800	149.1650	-1.949%	526	+10,209.389%
2023-01-04	152.8500	152.9700	152.5300	152.1300	-0.672%	1,011	+10,008.460%
2023-01-03	153.9100	154.2500	152.9300	153.1600	+0.354%	2,987	+9,940.481%
2022-12-30	152.9200	152.9200	152.9200	152.6200	+0.660%	3,720	+9,976.006%
2022-12-28	152.3200	153.2800	151.6200	151.6200	-0.564%	3,655	+10,042.461%
2022-12-15	152.9600	153.0000	152.4100	152.4800	-3.064%	8,664	+9,985.257%
2022-12-13	157.8500	158.3900	157.3000	157.3000	+1.428%	6,565	+9,676.224%
2022-12-09	154.5100	154.5100	154.5100	155.0850	+1.161%	9,184	+9,815.853%
2022-12-08	152.6800	153.3100	152.6800	153.3050	+22.811%	1,462	+9,930.984%
2022-12-06	125.4300	125.4300	125.3500	124.8300	-18.730%	1,098	+12,219.154%
2022-12-05	155.0600	155.0600	153.6000	153.6000	+21.150%	1,200	+9,911.719%
2022-12-02	126.5500	126.6300	126.5500	126.7850	-17.723%	118	+12,029.195%
2022-11-29	154.1200	154.1200	154.1200	154.0950	+18.983%	183	+9,879.558%
2022-11-28	129.2600	129.2600	129.2600	129.5100	+0.174%	1,158	+11,773.987%
2022-11-25	129.3200	129.3200	128.9600	129.2850	-0.224%	1,374	+11,794.651%
2022-11-24	129.6800	129.6800	129.6500	129.5750	-16.468%	44	+11,768.030%
2022-11-23	154.6700	154.6700	154.6700	155.1200	+3.351%	2,908	+9,813.615%
2022-11-21	150.8400	150.8400	150.0100	150.0900	-1.087%	4,503	+10,145.852%
2022-11-16	152.0900	152.0900	151.8000	151.7400	-1.043%	219	+10,034.440%
2022-11-15	152.4100	154.5200	152.4100	153.3400	+1.308%	3,091	+9,928.694%
2022-11-14	151.3600	151.3600	151.3600	151.3600	+1.136%	2,357	+10,059.884%
2022-11-10	142.2700	149.6600	142.2700	149.6600	+2.880%	319	+10,175.291%
2022-11-08	143.6800	145.0400	143.6800	145.4700	+1.923%	3,999	+10,471.252%
2022-11-07	141.0400	143.1000	141.0400	142.7250	+1.202%	1,569	+10,674.566%
2022-11-04	139.5100	140.8700	139.5100	141.0300	-0.248%	1,744	+10,804.063%
2022-11-02	141.4100	141.4100	141.4100	141.3800	+16.448%	9,759	+10,777.069%
2022-10-31	120.7300	120.7300	120.7100	121.4100	-13.513%	164	+12,566.172%
2022-10-27	140.2000	140.3800	140.2000	140.3800	-0.735%	7,801	+10,854.552%
2022-10-26	140.7500	141.4200	140.7500	141.4200	+1.094%	9,048	+10,773.992%
2022-10-25	137.5400	139.8900	137.4400	139.8900	+2.589%	1,284	+10,892.923%
2022-10-24	136.8800	136.8800	136.3600	136.3600	+0.007%	756	+11,177.501%
2022-10-21	134.4000	136.3500	133.2100	136.3500	+0.657%	1,999	+11,178.328%
2022-10-19	135.5500	135.6600	135.4600	135.4600	-0.521%	2,689	+11,252.429%
2022-10-13	135.0000	135.0000	133.0500	136.1700	-1.090%	562	+11,193.236%
2022-10-11	137.2800	137.2800	137.2800	137.6700	-0.254%	1,862	+11,070.190%
2022-10-10	138.1500	138.1500	138.0200	138.0200	+9.215%	8,671	+11,041.863%
2022-10-06	125.6100	125.6100	125.5500	126.3750	-10.321%	7,404	+12,068.546%
2022-10-05	141.4500	141.4500	140.9100	140.9200	-1.022%	36,630	+10,812.575%
2022-10-04	141.6100	141.8900	141.6100	142.3750	+2.627%	5,174	+10,701.054%
2022-10-03	138.9200	138.9200	138.7300	138.7300	+12.569%	166,255	+10,984.841%
2022-09-30	123.2000	123.2000	123.2000	123.2400	-10.423%	126	+12,378.092%
2022-09-28	135.8300	137.7700	135.8300	137.5800	+8.131%	4,010	+11,077.497%
2022-09-27	127.9000	127.9000	127.9000	127.2350	-7.550%	427	+11,986.297%
2022-09-26	138.6500	138.6500	138.6500	137.6250	+7.738%	1,573	+11,073.842%
2022-09-23	127.0500	127.0500	127.0500	127.7400	+1.405%	707	+11,938.516%
2022-09-15	126.0200	126.0200	125.9400	125.9700	+0.203%	909	+12,107.668%
2022-09-13	125.9900	125.9900	125.9900	125.7150	-14.804%	203	+12,132.430%
2022-09-09	147.1900	147.5600	147.1900	147.5600	+3.478%	10,709	+10,321.523%
2022-09-07	142.7700	142.7700	142.7700	142.6000	+13.916%	209	+10,684.011%
2022-09-06	125.1800	125.1800	125.1800	125.1800	-14.832%	653	+12,184.710%
2022-09-05	147.0500	147.0500	146.6400	146.9800	-0.099%	553	+10,362.648%
2022-09-01	148.0600	148.0600	146.9600	147.1250	-2.155%	7,146	+10,352.336%
2022-08-31	150.5400	150.7400	150.2900	150.3650	+15.737%	1,596	+10,127.114%
2022-08-26	130.9800	130.9800	130.9800	129.9200	-16.062%	875	+11,736.515%
2022-08-25	155.2600	155.4900	154.7800	154.7800	+18.687%	6,866	+9,835.392%
2022-08-23	130.4300	130.4300	130.4300	130.4100	-15.930%	1,631	+11,692.040%
2022-08-19	155.3700	155.3700	155.3700	155.1200	-1.757%	5,635	+9,813.615%
2022-08-17	159.6000	159.6000	157.8700	157.8950	+20.960%	1,131	+9,639.384%
2022-08-12	130.6800	130.6800	130.4700	130.5350	-16.030%	88	+11,680.748%
2022-08-08	154.6700	155.9600	154.6700	155.4550	+1.247%	1,177	+9,792.252%
2022-08-05	156.0200	156.1800	153.5400	153.5400	-2.353%	11,714	+9,915.631%
2022-08-02	157.5700	157.5700	157.1400	157.2400	+21.435%	2,992	+9,679.954%
2022-08-01	129.6000	129.6000	129.6000	129.4850	-16.348%	373	+11,776.279%
2022-07-28	153.9800	154.8100	153.9800	154.7900	+1.565%	2,920	+9,834.750%
2022-07-27	152.0900	152.7700	152.0900	152.4050	-0.428%	7,474	+9,990.220%
2022-07-22	152.5000	153.9000	152.3100	153.0600	+21.116%	3,947	+9,947.040%
2022-07-21	126.6900	126.6900	126.6900	126.3750	-15.423%	63	+12,068.546%
2022-07-19	147.9200	149.4200	147.9200	149.4200	+1.802%	5,205	+10,191.795%
2022-07-13	147.1800	147.2000	146.3800	146.7750	-1.155%	18,398	+10,377.261%
2022-07-12	146.7500	148.2500	146.7500	148.4900	+0.013%	1,468	+10,256.253%
2022-07-11	149.2400	149.2400	148.4900	148.4700	-0.312%	13,890	+10,257.648%
2022-07-07	149.0200	149.0200	148.9200	148.9350	+20.982%	4,466	+10,225.310%
2022-07-06	122.7400	123.8100	122.5900	123.1050	-15.456%	4,373	+12,391.775%
2022-07-05	146.6000	146.7300	145.5500	145.6100	-1.255%	6,676	+10,461.088%
2022-07-04	148.0200	148.0200	147.4600	147.4600	+0.292%	4,815	+10,328.591%
2022-07-01	146.2100	147.0300	146.1300	147.0300	+0.116%	19,498	+10,359.090%
2022-06-30	146.3000	146.8600	145.4800	146.8600	-0.757%	17,899	+10,371.197%
2022-06-29	148.1100	148.1100	147.6000	147.9800	-1.136%	34,585	+10,291.945%
2022-06-28	150.8600	150.8600	149.6800	149.6800	+0.298%	32,480	+10,173.918%
2022-06-27	149.1900	150.1400	148.7500	149.2350	+0.131%	2,880	+10,204.553%
2022-06-24	148.1400	149.0400	148.1400	149.0400	+24.283%	29,881	+10,218.035%
2022-06-23	119.5800	119.5800	119.5800	119.9200	-18.372%	134	+12,723.549%
2022-06-22	145.3700	146.9100	145.3700	146.9100	+0.003%	4,445	+10,367.633%
2022-06-21	147.0200	147.1800	146.6700	146.9050	+23.741%	2,715	+10,367.990%
2022-06-20	118.4100	118.5100	118.4100	118.7200	-18.234%	168	+12,853.167%
2022-06-17	145.6700	146.2300	145.0000	145.1950	-1.436%	793	+10,491.274%
2022-06-16	147.7600	147.7600	146.2600	147.3100	-0.355%	20,729	+10,339.210%
2022-06-14	149.1800	149.3900	147.9800	147.8350	-0.865%	9,265	+10,302.138%
2022-06-13	150.1400	150.1400	149.5100	149.1250	+18.721%	208	+10,212.154%
2022-06-08	125.4700	125.4700	125.4700	125.6100	-0.601%	182	+12,142.656%
2022-06-06	127.2100	127.2100	127.2100	126.3700	-20.699%	179	+12,069.027%
2022-06-01	161.2800	161.2900	159.1300	159.3550	+0.097%	4,565	+9,550.152%
2022-05-31	160.1000	160.2200	159.0700	159.2000	+24.789%	1,613	+9,559.548%
2022-05-27	127.2400	127.2400	127.2400	127.5750	+0.378%	11	+11,954.086%
2022-05-26	126.9000	126.9000	126.9000	127.0950	-19.968%	139	+11,999.611%
2022-05-25	157.8100	158.6100	157.8100	158.8050	+0.360%	1,053	+9,583.574%
2022-05-24	158.0400	158.7600	157.7000	158.2350	+25.464%	4,417	+9,618.457%
2022-05-20	126.6800	126.7300	126.6800	126.1200	-0.143%	1,742	+12,093.149%
2022-05-16	126.0900	126.0900	126.0900	126.3000	-0.618%	2,108	+12,075.772%
2022-05-13	127.0500	127.4800	127.0100	127.0850	-16.951%	1,579	+12,000.563%
2022-05-12	151.4500	152.9700	151.4500	153.0250	-0.016%	1,658	+9,949.338%
2022-05-11	152.1100	153.3500	152.1100	153.0500	+23.697%	3,924	+9,947.697%

.dark-mode .m6spCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m6spCX{ color: #333333; background-color: white; border: 2px solid #333333; }CSJPISHRS MSCI JAPAN UCITS ETF USD (ACC)stock LSE

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