iShares MSCI Japan ETF (ASX:IJP)
Australia · Delayed Price · Currency is AUD 121.39
+0.72 (0.60%)
Sep 8, 2025, 4:10 PM AEST
ASX:IJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 120.86 | 121.06 | 120.26 | 120.67 | 120.67 | 0.79% | 13,215 |
| Sep 4, 2025 | 118.63 | 119.86 | 118.63 | 119.73 | 119.73 | 1.22% | 20,461 |
| Sep 3, 2025 | 119.70 | 119.70 | 118.10 | 118.29 | 118.29 | -1.41% | 12,753 |
| Sep 2, 2025 | 119.85 | 120.33 | 119.59 | 119.98 | 119.98 | 0.13% | 11,401 |
| Sep 1, 2025 | 119.76 | 120.39 | 119.16 | 119.82 | 119.82 | -0.75% | 23,324 |
| Aug 29, 2025 | 121.25 | 121.25 | 120.46 | 120.73 | 120.73 | -0.68% | 10,864 |
| Aug 28, 2025 | 120.35 | 121.74 | 120.25 | 121.56 | 121.56 | 0.75% | 12,662 |
| Aug 27, 2025 | 121.27 | 121.27 | 120.36 | 120.65 | 120.65 | -0.44% | 13,858 |
| Aug 26, 2025 | 122.16 | 122.16 | 121.02 | 121.18 | 121.18 | -1.07% | 20,246 |
| Aug 25, 2025 | 123.00 | 123.50 | 122.36 | 122.49 | 122.49 | -0.01% | 22,394 |
| Aug 22, 2025 | 122.40 | 122.84 | 122.00 | 122.50 | 122.50 | -0.40% | 13,143 |
| Aug 21, 2025 | 123.28 | 123.37 | 122.63 | 122.99 | 122.99 | -0.24% | 13,870 |
| Aug 20, 2025 | 123.50 | 123.51 | 123.03 | 123.29 | 123.29 | -0.06% | 13,585 |
| Aug 19, 2025 | 123.65 | 123.65 | 122.71 | 123.36 | 123.36 | 0.29% | 24,710 |
| Aug 18, 2025 | 122.89 | 123.50 | 122.71 | 123.00 | 123.00 | 0.09% | 20,904 |
| Aug 15, 2025 | 121.35 | 122.96 | 121.35 | 122.89 | 122.89 | 2.02% | 20,185 |
| Aug 14, 2025 | 121.04 | 121.04 | 120.14 | 120.46 | 120.46 | -0.25% | 27,623 |
| Aug 13, 2025 | 121.00 | 121.57 | 120.66 | 120.76 | 120.76 | 0.50% | 25,565 |
| Aug 12, 2025 | 119.22 | 120.65 | 118.94 | 120.16 | 120.16 | 0.56% | 22,785 |
| Aug 11, 2025 | 119.46 | 119.89 | 119.31 | 119.49 | 119.49 | 0.77% | 14,601 |
| Aug 8, 2025 | 117.64 | 119.60 | 117.64 | 118.58 | 118.58 | 1.33% | 48,144 |
| Aug 7, 2025 | 116.56 | 117.31 | 116.41 | 117.02 | 117.02 | 0.20% | 27,384 |
| Aug 6, 2025 | 115.87 | 116.89 | 115.87 | 116.79 | 116.79 | 0.50% | 18,003 |
| Aug 5, 2025 | 115.83 | 116.44 | 115.75 | 116.21 | 116.21 | 1.48% | 15,280 |
| Aug 4, 2025 | 114.09 | 114.67 | 113.79 | 114.51 | 114.51 | -0.27% | 19,101 |
| Aug 1, 2025 | 114.56 | 115.30 | 114.32 | 114.82 | 114.82 | -0.64% | 7,663 |
| Jul 31, 2025 | 114.71 | 115.82 | 114.71 | 115.56 | 115.56 | 1.14% | 85,347 |
| Jul 30, 2025 | 113.50 | 114.40 | 113.42 | 114.26 | 114.26 | 0.61% | 20,471 |
| Jul 29, 2025 | 113.94 | 113.94 | 113.18 | 113.57 | 113.57 | -0.61% | 9,248 |
| Jul 28, 2025 | 114.52 | 114.75 | 114.14 | 114.27 | 114.27 | -1.04% | 23,802 |
| Jul 25, 2025 | 116.30 | 116.30 | 115.33 | 115.47 | 115.47 | -1.32% | 20,355 |
| Jul 24, 2025 | 116.03 | 117.49 | 115.04 | 117.02 | 117.02 | 1.72% | 25,128 |
| Jul 23, 2025 | 112.70 | 115.30 | 112.70 | 115.04 | 115.04 | 3.71% | 24,586 |
| Jul 22, 2025 | 110.99 | 112.10 | 110.56 | 110.92 | 110.92 | 0.33% | 16,597 |
| Jul 21, 2025 | 110.45 | 110.71 | 110.37 | 110.56 | 110.56 | 0.12% | 19,070 |
| Jul 18, 2025 | 111.09 | 111.14 | 110.40 | 110.43 | 110.43 | -0.61% | 29,243 |
| Jul 17, 2025 | 109.75 | 111.11 | 109.75 | 111.11 | 111.11 | 1.35% | 16,222 |
| Jul 16, 2025 | 110.08 | 110.08 | 109.21 | 109.63 | 109.63 | -0.27% | 13,784 |
| Jul 15, 2025 | 110.23 | 110.59 | 109.82 | 109.93 | 109.93 | -0.09% | 16,010 |
| Jul 14, 2025 | 109.87 | 110.51 | 109.46 | 110.03 | 110.03 | - | 14,205 |
| Jul 11, 2025 | 110.71 | 111.13 | 110.03 | 110.03 | 110.03 | -0.43% | 10,794 |
| Jul 10, 2025 | 111.41 | 111.70 | 110.31 | 110.50 | 110.50 | -0.53% | 24,665 |
| Jul 9, 2025 | 111.47 | 111.65 | 111.04 | 111.09 | 111.09 | -0.34% | 15,620 |
| Jul 8, 2025 | 112.07 | 112.22 | 111.22 | 111.47 | 111.47 | -0.88% | 14,477 |
| Jul 7, 2025 | 113.00 | 113.00 | 112.46 | 112.46 | 112.46 | -0.33% | 14,149 |
| Jul 4, 2025 | 113.18 | 113.18 | 112.55 | 112.83 | 112.83 | -0.30% | 12,018 |
| Jul 3, 2025 | 112.78 | 113.36 | 112.78 | 113.17 | 113.17 | -0.14% | 10,832 |
| Jul 2, 2025 | 114.00 | 114.00 | 112.72 | 113.33 | 113.33 | -0.23% | 15,981 |
| Jul 1, 2025 | 115.49 | 116.49 | 113.28 | 113.59 | 113.59 | -1.65% | 19,548 |
| Jun 30, 2025 | 115.00 | 116.61 | 115.00 | 115.49 | 114.49 | 0.70% | 12,133 |