iShares MSCI Japan ETF (ASX:IJP)
Australia · Delayed Price · Currency is AUD 136.14
+0.78 (0.58%)
Sep 23, 2026, 1:59 PM AEST
ASX:IJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 136.15 | 137.28 | 135.90 | 136.15 | - | 0.58% | 16,228 |
| Sep 22, 2026 | 135.51 | 136.35 | 135.25 | 135.36 | 135.36 | 0.37% | 22,965 |
| Sep 21, 2026 | 133.60 | 134.91 | 133.60 | 134.86 | 134.86 | 0.85% | 21,271 |
| Sep 18, 2026 | 135.71 | 135.71 | 133.60 | 133.72 | 133.72 | -0.66% | 34,631 |
| Sep 17, 2026 | 136.00 | 136.00 | 134.51 | 134.61 | 134.61 | 0.55% | 30,461 |
| Sep 16, 2026 | 134.00 | 134.46 | 133.85 | 133.87 | 133.87 | -0.22% | 22,995 |
| Sep 15, 2026 | 134.87 | 134.87 | 133.65 | 134.16 | 134.16 | -0.47% | 61,015 |
| Sep 14, 2026 | 133.76 | 135.05 | 133.51 | 134.79 | 134.79 | 0.91% | 27,903 |
| Sep 11, 2026 | 131.83 | 133.73 | 131.12 | 133.57 | 133.57 | -0.28% | 29,241 |
| Sep 10, 2026 | 133.00 | 134.26 | 133.00 | 133.95 | 133.95 | 0.85% | 26,600 |
| Sep 9, 2026 | 133.67 | 134.97 | 132.82 | 132.82 | 132.82 | -1.70% | 19,660 |
| Sep 8, 2026 | 135.01 | 137.12 | 134.95 | 135.12 | 135.12 | 0.36% | 31,449 |
| Sep 7, 2026 | 134.00 | 135.40 | 134.00 | 134.64 | 134.64 | 1.02% | 25,775 |
| Sep 4, 2026 | 134.64 | 134.64 | 133.00 | 133.28 | 133.28 | 0.05% | 226,276 |
| Sep 3, 2026 | 131.84 | 133.74 | 131.84 | 133.21 | 133.21 | 1.89% | 13,833 |
| Sep 2, 2026 | 132.00 | 132.00 | 130.15 | 130.74 | 130.74 | -2.43% | 25,329 |
| Sep 1, 2026 | 132.68 | 134.12 | 131.53 | 133.99 | 133.99 | 0.99% | 23,951 |
| Aug 31, 2026 | 130.65 | 132.91 | 130.29 | 132.68 | 132.68 | 0.54% | 41,338 |
| Aug 28, 2026 | 131.52 | 132.72 | 131.27 | 131.97 | 131.97 | 0.40% | 16,057 |
| Aug 27, 2026 | 131.84 | 132.21 | 131.30 | 131.44 | 131.44 | -0.02% | 17,732 |
| Aug 26, 2026 | 132.10 | 132.17 | 131.10 | 131.47 | 131.47 | 0.31% | 55,643 |
| Aug 25, 2026 | 130.88 | 131.48 | 130.21 | 131.06 | 131.06 | 0.11% | 230,008 |
| Aug 24, 2026 | 130.70 | 131.21 | 130.59 | 130.92 | 130.92 | -0.02% | 17,966 |
| Aug 21, 2026 | 130.90 | 131.37 | 130.49 | 130.95 | 130.95 | -0.33% | 98,745 |
| Aug 20, 2026 | 131.32 | 131.99 | 130.76 | 131.39 | 131.39 | 0.84% | 39,268 |
| Aug 19, 2026 | 132.20 | 132.61 | 130.14 | 130.30 | 130.30 | -2.71% | 231,443 |
| Aug 18, 2026 | 136.23 | 136.23 | 133.93 | 133.93 | 133.93 | -1.67% | 19,299 |
| Aug 17, 2026 | 137.11 | 137.11 | 135.86 | 136.20 | 136.20 | -0.90% | 20,756 |
| Aug 14, 2026 | 136.97 | 138.14 | 136.97 | 137.44 | 137.44 | 0.42% | 16,954 |
| Aug 13, 2026 | 135.96 | 137.19 | 135.88 | 136.86 | 136.86 | 1.36% | 41,592 |
| Aug 12, 2026 | 134.63 | 135.31 | 133.79 | 135.03 | 135.03 | 0.17% | 18,398 |
| Aug 11, 2026 | 134.58 | 135.28 | 134.14 | 134.80 | 134.80 | - | 73,398 |
| Aug 10, 2026 | 134.96 | 135.19 | 133.99 | 134.80 | 134.80 | 0.47% | 46,668 |
| Aug 7, 2026 | 134.01 | 134.47 | 133.05 | 134.17 | 134.17 | 0.35% | 13,038 |
| Aug 6, 2026 | 133.21 | 134.02 | 132.60 | 133.70 | 133.70 | 0.13% | 22,690 |
| Aug 5, 2026 | 132.25 | 133.84 | 132.11 | 133.52 | 133.52 | 1.88% | 63,040 |
| Aug 4, 2026 | 131.73 | 131.77 | 130.10 | 131.06 | 131.06 | -0.55% | 40,367 |
| Aug 3, 2026 | 130.83 | 132.13 | 129.32 | 131.79 | 131.79 | 1.23% | 20,910 |
| Jul 31, 2026 | 130.36 | 131.49 | 129.24 | 130.19 | 130.19 | 2.68% | 66,635 |
| Jul 30, 2026 | 126.51 | 127.84 | 125.77 | 126.79 | 126.79 | 0.08% | 37,520 |
| Jul 29, 2026 | 126.74 | 127.41 | 125.97 | 126.69 | 126.69 | 0.17% | 29,582 |
| Jul 28, 2026 | 128.44 | 128.44 | 125.55 | 126.48 | 126.48 | -2.35% | 58,918 |
| Jul 27, 2026 | 129.32 | 130.05 | 128.62 | 129.53 | 129.53 | 0.99% | 19,231 |
| Jul 24, 2026 | 129.22 | 129.27 | 128.26 | 128.26 | 128.26 | -1.58% | 16,555 |
| Jul 23, 2026 | 130.55 | 131.38 | 129.96 | 130.32 | 130.32 | -0.02% | 24,044 |
| Jul 22, 2026 | 130.38 | 131.42 | 130.11 | 130.34 | 130.34 | 0.87% | 49,313 |
| Jul 21, 2026 | 127.04 | 129.39 | 126.69 | 129.22 | 129.22 | 1.75% | 54,238 |
| Jul 20, 2026 | 126.01 | 128.08 | 126.01 | 127.00 | 127.00 | 0.93% | 21,845 |
| Jul 17, 2026 | 129.30 | 129.30 | 124.64 | 125.83 | 125.83 | -3.66% | 44,261 |
| Jul 16, 2026 | 131.17 | 131.65 | 130.61 | 130.61 | 130.61 | -1.82% | 68,611 |