Skip to main content
logo
iShares MSCI Japan ETF (ASX:IJP)
Australia flag Australia · Delayed Price · Currency is AUD
133.47
+0.79 (0.60%)
Sep 1, 2026, 3:01 PM AEST

ASX:IJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026130.65132.91130.29132.68-0.54%41,338
Aug 28, 2026131.52132.72131.27131.97131.970.40%16,057
Aug 27, 2026131.84132.21131.30131.44131.44-0.02%17,732
Aug 26, 2026132.10132.17131.10131.47131.470.31%55,643
Aug 25, 2026130.88131.48130.21131.06131.060.11%230,008
Aug 24, 2026130.70131.21130.59130.92130.92-0.02%17,966
Aug 21, 2026130.90131.37130.49130.95130.95-0.33%98,745
Aug 20, 2026131.32131.99130.76131.39131.390.84%39,268
Aug 19, 2026132.20132.61130.14130.30130.30-2.71%231,443
Aug 18, 2026136.23136.23133.93133.93133.93-1.67%19,299
Aug 17, 2026137.11137.11135.86136.20136.20-0.90%20,756
Aug 14, 2026136.97138.14136.97137.44137.440.42%16,954
Aug 13, 2026135.96137.19135.88136.86136.861.36%41,592
Aug 12, 2026134.63135.31133.79135.03135.030.17%18,398
Aug 11, 2026134.58135.28134.14134.80134.80-73,398
Aug 10, 2026134.96135.19133.99134.80134.800.47%46,668
Aug 7, 2026134.01134.47133.05134.17134.170.35%13,038
Aug 6, 2026133.21134.02132.60133.70133.700.13%22,690
Aug 5, 2026132.25133.84132.11133.52133.521.88%63,040
Aug 4, 2026131.73131.77130.10131.06131.06-0.55%40,367
Aug 3, 2026130.83132.13129.32131.79131.791.23%20,910
Jul 31, 2026130.36131.49129.24130.19130.192.68%66,635
Jul 30, 2026126.51127.84125.77126.79126.790.08%37,520
Jul 29, 2026126.74127.41125.97126.69126.690.17%29,582
Jul 28, 2026128.44128.44125.55126.48126.48-2.35%58,918
Jul 27, 2026129.32130.05128.62129.53129.530.99%19,231
Jul 24, 2026129.22129.27128.26128.26128.26-1.58%16,555
Jul 23, 2026130.55131.38129.96130.32130.32-0.02%24,044
Jul 22, 2026130.38131.42130.11130.34130.340.87%49,313
Jul 21, 2026127.04129.39126.69129.22129.221.75%54,238
Jul 20, 2026126.01128.08126.01127.00127.000.93%21,845
Jul 17, 2026129.30129.30124.64125.83125.83-3.66%44,261
Jul 16, 2026131.17131.65130.61130.61130.61-1.82%68,611
Jul 15, 2026132.28135.35131.70133.03133.030.57%31,308
Jul 14, 2026131.49132.56130.83132.27132.270.77%16,505
Jul 13, 2026133.25133.78130.92131.26131.26-1.23%17,524
Jul 10, 2026132.00133.63131.80132.90132.900.88%14,476
Jul 9, 2026131.46132.30131.00131.74131.740.21%30,835
Jul 8, 2026134.00134.00131.43131.46131.46-1.51%16,587
Jul 7, 2026135.01135.45133.14133.48133.48-0.76%12,228
Jul 6, 2026134.51135.22133.70134.50134.500.28%22,314
Jul 3, 2026133.19134.29132.12134.12134.121.28%35,762
Jul 2, 2026136.00136.00131.65132.43132.43-0.22%19,529
Jul 1, 2026135.00135.00132.06132.72132.72-0.51%31,047
Jun 30, 2026135.00136.21134.44135.50133.411.23%13,366
Jun 29, 2026134.03135.23133.00133.86131.790.04%29,111
Jun 26, 2026137.24137.24133.28133.80131.73-2.34%55,099
Jun 25, 2026135.50137.00135.47137.00134.882.25%22,991
Jun 24, 2026134.60138.17133.25133.99131.92-0.65%87,435
Jun 23, 2026138.00138.11134.87134.87132.79-1.92%157,137