iShares MSCI Japan UCITS ETF USD (Acc) (AMS:CSJP)
Netherlands · Delayed Price · Currency is EUR 193.10
+0.62 (0.32%)
At close: Jul 24, 2025, 5:30 PM CET
AMS:CSJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 191.64 | 191.64 | 188.43 | 189.34 | - | -0.95% | 1,281 |
| Jul 31, 2025 | 193.09 | 193.29 | 191.16 | 191.16 | - | 0.80% | 400 |
| Jul 30, 2025 | 189.64 | 189.64 | 189.64 | 189.64 | - | - | 317 |
| Jul 29, 2025 | 190.27 | 190.55 | 189.64 | 189.64 | - | 0.20% | 316 |
| Jul 28, 2025 | 189.22 | 190.00 | 189.22 | 189.26 | - | -0.71% | 59 |
| Jul 25, 2025 | 191.12 | 191.15 | 190.60 | 190.60 | - | -1.29% | 15 |
| Jul 24, 2025 | 194.31 | 194.31 | 192.70 | 193.10 | - | 0.32% | 903 |
| Jul 23, 2025 | 190.32 | 192.53 | 190.32 | 192.48 | - | 4.58% | 399 |
| Jul 22, 2025 | 184.14 | 184.14 | 184.05 | 184.05 | - | -0.09% | 86 |
| Jul 21, 2025 | 183.83 | 184.37 | 183.68 | 184.22 | - | 0.81% | 350 |
| Jul 18, 2025 | 183.00 | 183.00 | 182.75 | 182.75 | - | -1.02% | 29 |
| Jul 17, 2025 | 183.98 | 184.64 | 183.98 | 184.64 | - | 1.71% | 288 |
| Jul 16, 2025 | 182.80 | 183.12 | 181.54 | 181.54 | - | -0.67% | 922 |
| Jul 15, 2025 | 183.35 | 183.58 | 182.76 | 182.76 | - | -0.30% | 1,810 |
| Jul 14, 2025 | 183.40 | 183.40 | 183.21 | 183.30 | - | 0.26% | 95 |
| Jul 11, 2025 | 184.00 | 184.00 | 182.75 | 182.83 | - | -0.87% | 235 |
| Jul 10, 2025 | 183.80 | 184.44 | 183.80 | 184.44 | - | -0.01% | 820 |
| Jul 9, 2025 | 184.13 | 185.10 | 184.13 | 184.47 | - | -0.05% | 31 |
| Jul 8, 2025 | 184.31 | 184.88 | 184.31 | 184.57 | - | -0.22% | 164 |
| Jul 7, 2025 | 184.96 | 185.60 | 184.96 | 184.98 | - | -0.67% | 9 |
| Jul 4, 2025 | 186.47 | 186.53 | 186.23 | 186.23 | - | -0.76% | 339 |
| Jul 3, 2025 | 187.19 | 187.66 | 187.11 | 187.66 | - | 0.53% | 25 |
| Jul 2, 2025 | 186.79 | 186.85 | 186.67 | 186.67 | - | -0.46% | 901 |
| Jul 1, 2025 | 187.31 | 187.52 | 187.27 | 187.52 | - | -0.63% | 114 |
| Jun 30, 2025 | 189.53 | 189.53 | 188.71 | 188.71 | - | -0.75% | 906 |
| Jun 27, 2025 | 189.16 | 190.13 | 189.16 | 190.13 | - | 1.97% | 76 |
| Jun 26, 2025 | 186.24 | 186.46 | 186.20 | 186.46 | - | 1.27% | 777 |
| Jun 25, 2025 | 185.08 | 185.08 | 184.12 | 184.12 | - | -0.24% | 3,378 |
| Jun 24, 2025 | 185.04 | 185.04 | 184.57 | 184.57 | - | 0.58% | 148 |
| Jun 23, 2025 | 182.87 | 183.55 | 182.80 | 183.51 | - | -0.60% | 299 |
| Jun 20, 2025 | 185.19 | 185.38 | 184.61 | 184.61 | - | -1.15% | 284 |
| Jun 19, 2025 | 187.96 | 187.96 | 186.76 | 186.76 | - | -0.85% | 35 |
| Jun 18, 2025 | 189.14 | 189.14 | 188.35 | 188.37 | - | 1.14% | 295 |
| Jun 17, 2025 | 186.09 | 186.40 | 186.09 | 186.25 | - | -0.84% | 152 |
| Jun 16, 2025 | 186.94 | 187.84 | 186.94 | 187.84 | - | 0.24% | 697 |
| Jun 13, 2025 | 187.28 | 187.58 | 187.16 | 187.39 | - | -0.31% | 116 |
| Jun 12, 2025 | 187.44 | 188.22 | 187.00 | 187.97 | - | -0.49% | 378 |
| Jun 11, 2025 | 189.44 | 189.52 | 188.89 | 188.89 | - | -0.41% | 8 |
| Jun 10, 2025 | 189.66 | 189.66 | 189.45 | 189.66 | - | -0.28% | 92 |
| Jun 9, 2025 | 190.37 | 190.49 | 190.20 | 190.20 | - | 0.92% | 61 |
| Jun 6, 2025 | 188.46 | 188.46 | 188.46 | 188.46 | - | - | 155 |
| Jun 5, 2025 | 189.47 | 189.47 | 188.31 | 188.46 | - | -0.90% | 154 |
| Jun 4, 2025 | 190.49 | 190.51 | 190.17 | 190.17 | - | -0.74% | 1,291 |
| Jun 3, 2025 | 191.59 | 191.59 | 191.59 | 191.59 | - | - | 87 |
| Jun 2, 2025 | 191.33 | 191.79 | 191.31 | 191.59 | - | 0.24% | 86 |
| May 30, 2025 | 192.78 | 192.78 | 191.13 | 191.13 | - | 0.01% | 1,565 |
| May 29, 2025 | 192.60 | 192.60 | 190.75 | 191.12 | - | -0.06% | 7,648 |
| May 28, 2025 | 191.11 | 191.37 | 191.11 | 191.23 | - | -1.22% | 139 |
| May 27, 2025 | 193.33 | 193.60 | 193.33 | 193.60 | - | 1.61% | 75 |
| May 26, 2025 | 190.43 | 190.73 | 190.43 | 190.53 | - | 1.18% | 9 |