Amundi MSCI Japan UCITS ETF (AMS:LJPN)
Netherlands · Delayed Price · Currency is EUR · Price in JPY 12,310
-70 (-0.57%)
At close: Aug 14, 2025, 5:30 PM CET
AMS:LJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12,501.55 | 12,501.55 | 12,501.55 | 12,501.55 | - | 1.56% | - |
| Aug 14, 2025 | 12,248.33 | 12,309.53 | 12,248.33 | 12,309.53 | - | -0.57% | 682 |
| Aug 13, 2025 | 12,379.58 | 12,379.58 | 12,379.58 | 12,379.58 | - | - | 901 |
| Aug 12, 2025 | 12,293.16 | 12,379.58 | 12,293.16 | 12,379.58 | - | 1.29% | 900 |
| Aug 11, 2025 | 12,210.40 | 12,222.00 | 12,181.14 | 12,222.00 | - | 0.22% | 742 |
| Aug 8, 2025 | 12,108.79 | 12,195.52 | 12,108.79 | 12,195.52 | - | 2.12% | 80 |
| Aug 7, 2025 | 11,972.72 | 11,972.72 | 11,941.84 | 11,941.84 | - | 0.86% | 81 |
| Aug 6, 2025 | 11,833.13 | 11,839.54 | 11,827.50 | 11,839.54 | - | 1.29% | 172 |
| Aug 5, 2025 | 11,688.42 | 11,688.42 | 11,688.42 | 11,688.42 | - | - | 914 |
| Aug 4, 2025 | 11,650.59 | 11,690.97 | 11,650.59 | 11,688.42 | - | 1.18% | 913 |
| Aug 1, 2025 | 11,743.20 | 11,745.67 | 11,543.03 | 11,552.58 | - | -1.75% | 7,282 |
| Jul 31, 2025 | 11,764.12 | 11,877.70 | 11,758.02 | 11,758.02 | - | 0.54% | 1,099 |
| Jul 30, 2025 | 11,716.69 | 11,716.69 | 11,694.65 | 11,694.65 | - | 0.79% | 82 |
| Jul 29, 2025 | 11,669.01 | 11,680.02 | 11,603.55 | 11,603.55 | - | -0.55% | 324 |
| Jul 28, 2025 | 11,741.66 | 11,741.66 | 11,668.06 | 11,668.06 | - | -1.18% | 1 |
| Jul 25, 2025 | 11,820.24 | 11,820.24 | 11,807.88 | 11,807.88 | - | -1.05% | 243 |
| Jul 24, 2025 | 11,960.08 | 11,960.08 | 11,915.16 | 11,932.93 | - | 0.97% | 384 |
| Jul 23, 2025 | 11,732.33 | 11,830.41 | 11,715.78 | 11,818.57 | - | 4.48% | 6,272 |
| Jul 22, 2025 | 11,348.27 | 11,348.27 | 11,294.02 | 11,311.79 | - | -0.48% | 340 |
| Jul 21, 2025 | 11,325.00 | 11,366.43 | 11,304.51 | 11,366.43 | - | -0.04% | 155 |
| Jul 18, 2025 | 11,370.44 | 11,370.44 | 11,370.44 | 11,370.44 | - | - | 86 |
| Jul 17, 2025 | 11,345.01 | 11,370.44 | 11,345.01 | 11,370.44 | - | 1.69% | 85 |
| Jul 16, 2025 | 11,248.16 | 11,273.90 | 11,181.37 | 11,181.37 | - | -0.67% | 5,085 |
| Jul 15, 2025 | 11,256.58 | 11,256.58 | 11,256.58 | 11,256.58 | - | - | 227 |
| Jul 14, 2025 | 11,256.58 | 11,256.58 | 11,256.58 | 11,256.58 | - | - | 226 |
| Jul 11, 2025 | 11,286.85 | 11,286.85 | 11,256.58 | 11,256.58 | - | -0.24% | 225 |
| Jul 10, 2025 | 11,266.84 | 11,283.85 | 11,266.84 | 11,283.85 | - | -0.48% | 67 |
| Jul 9, 2025 | 11,338.06 | 11,338.06 | 11,338.06 | 11,338.06 | - | - | 1,162 |
| Jul 8, 2025 | 11,322.67 | 11,354.63 | 11,322.67 | 11,338.06 | - | -0.90% | 1,161 |
| Jul 7, 2025 | 11,440.80 | 11,440.80 | 11,440.80 | 11,440.80 | - | - | - |
| Jul 4, 2025 | 11,440.80 | 11,440.80 | 11,440.80 | 11,440.80 | - | - | 4,223 |
| Jul 3, 2025 | 11,357.29 | 11,440.80 | 11,357.29 | 11,440.80 | - | 1.13% | 4,222 |
| Jul 2, 2025 | 11,361.09 | 11,361.09 | 11,305.57 | 11,313.38 | - | -0.20% | 702 |
| Jul 1, 2025 | 11,321.85 | 11,335.58 | 11,321.85 | 11,335.58 | - | -0.89% | 647 |
| Jun 30, 2025 | 11,441.18 | 11,441.18 | 11,427.17 | 11,437.13 | - | -0.79% | 283 |
| Jun 27, 2025 | 11,432.97 | 11,528.50 | 11,432.97 | 11,528.50 | - | 2.34% | 1,060 |
| Jun 26, 2025 | 11,234.70 | 11,264.50 | 11,234.70 | 11,264.50 | - | 1.04% | 1,781 |
| Jun 25, 2025 | 11,156.89 | 11,192.38 | 11,148.40 | 11,148.40 | - | 0.37% | 651 |
| Jun 24, 2025 | 11,162.92 | 11,162.92 | 11,105.56 | 11,107.36 | - | 0.16% | 428 |
| Jun 23, 2025 | 11,093.08 | 11,093.08 | 11,089.65 | 11,089.65 | - | -0.04% | 293 |
| Jun 20, 2025 | 11,097.86 | 11,124.73 | 11,093.95 | 11,093.95 | - | -1.14% | 449 |
| Jun 19, 2025 | 11,221.74 | 11,221.74 | 11,221.74 | 11,221.74 | - | - | 1,419 |
| Jun 18, 2025 | 11,203.69 | 11,221.74 | 11,203.69 | 11,221.74 | - | 0.79% | 1,418 |
| Jun 17, 2025 | 11,127.09 | 11,133.33 | 11,127.09 | 11,133.33 | - | -0.16% | 43 |
| Jun 16, 2025 | 11,150.97 | 11,150.97 | 11,150.97 | 11,150.97 | - | - | 83 |
| Jun 13, 2025 | 11,094.30 | 11,150.97 | 11,094.30 | 11,150.97 | - | -0.21% | 82 |
| Jun 12, 2025 | 11,162.38 | 11,174.34 | 11,162.38 | 11,174.34 | - | -0.37% | 179 |
| Jun 11, 2025 | 11,193.48 | 11,216.26 | 11,193.48 | 11,216.26 | - | -0.02% | 457 |
| Jun 10, 2025 | 11,202.35 | 11,218.16 | 11,202.35 | 11,218.16 | - | 0.09% | 1,665 |
| Jun 9, 2025 | 11,207.72 | 11,207.72 | 11,207.72 | 11,207.72 | - | - | 1,037 |