Chimera UCITS Icav - Chimera S&P Japan UCITS ETF (ADX:JPANI)
United Arab Emirates · Delayed Price · Currency is AED 5.24
-0.05 (-0.95%)
At close: Apr 30, 2026
ADX:JPANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.95% | 260 |
| Apr 29, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.38% | 14 |
| Apr 28, 2026 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 0.19% | 388 |
| Apr 27, 2026 | 5.24 | 5.26 | 5.15 | 5.26 | 5.26 | 0.38% | 3,043 |
| Apr 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.55% | 22 |
| Apr 23, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -0.39% | 97 |
| Apr 22, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Apr 21, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | -0.77% | 42 |
| Apr 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | 20 |
| Apr 17, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | 0.78% | 4,071 |
| Apr 16, 2026 | 5.14 | 5.22 | 5.14 | 5.16 | 5.16 | 1.38% | 6,456 |
| Apr 15, 2026 | 5.12 | 5.20 | 5.09 | 5.09 | 5.09 | -1.55% | 6,222 |
| Apr 14, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.97% | 100 |
| Apr 13, 2026 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | -0.78% | 101 |
| Apr 10, 2026 | 5.11 | 5.11 | 5.00 | 5.11 | 5.11 | 0.20% | 177 |
| Apr 9, 2026 | 5.10 | 5.10 | 5.04 | 5.10 | 5.10 | 2.20% | 7,819 |
| Apr 8, 2026 | 4.88 | 4.99 | 4.88 | 4.99 | 4.99 | 2.25% | 76 |
| Apr 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.62% | 23 |
| Apr 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.62% | 4,465 |
| Apr 3, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Apr 2, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.86% | 54 |
| Apr 1, 2026 | 4.84 | 4.90 | 4.84 | 4.84 | 4.84 | 0.62% | 1,648 |
| Mar 31, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 16 |
| Mar 30, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -1.84% | 154 |
| Mar 27, 2026 | 4.82 | 4.90 | 4.81 | 4.90 | 4.90 | 0.41% | 22,503 |
| Mar 26, 2026 | 4.94 | 4.95 | 4.88 | 4.88 | 4.88 | -1.41% | 213 |
| Mar 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.02% | 480 |
| Mar 24, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 1.87% | 3,100 |
| Mar 23, 2026 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | -4.75% | 1,525 |
| Mar 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.48% | 1,000 |
| Mar 17, 2026 | 4.80 | 4.94 | 4.80 | 4.88 | 4.88 | 1.67% | 10,590 |
| Mar 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 7,142 |
| Mar 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Mar 12, 2026 | 4.85 | 4.85 | 4.79 | 4.79 | 4.79 | -3.23% | 853 |
| Mar 11, 2026 | 4.99 | 4.99 | 4.93 | 4.95 | 4.95 | 3.56% | 6,829 |
| Mar 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 1,471 |
| Mar 9, 2026 | 4.94 | 4.94 | 4.77 | 4.78 | 4.78 | -4.78% | 6,275 |
| Mar 6, 2026 | 5.02 | 5.08 | 5.02 | 5.02 | 5.02 | 2.45% | 3,253 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.39% | 1,300 |
| Mar 4, 2026 | 5.28 | 5.28 | 5.02 | 5.02 | 5.02 | -4.92% | 3,221 |
| Feb 27, 2026 | 5.41 | 5.41 | 5.28 | 5.28 | 5.28 | -1.49% | 324 |
| Feb 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.08% | 151 |
| Feb 25, 2026 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -2.44% | 9,350 |
| Feb 24, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.11% | 637 |
| Feb 23, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 1,461 |
| Feb 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% | 18 |
| Feb 19, 2026 | 5.26 | 5.26 | 5.19 | 5.19 | 5.19 | -1.14% | 1,354 |
| Feb 18, 2026 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | -2.05% | 190 |
| Feb 17, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | -1.29% | 147 |
| Feb 16, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% | 877 |