Skip to main content
logo
iShares MSCI Japan ETF (ASX:IJP)
Australia flag Australia · Delayed Price · Currency is AUD
126.48
-3.05 (-2.35%)
Jul 28, 2026, 4:10 PM AEST

ASX:IJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 22, 2026137.00138.00135.87137.51135.381.56%19,155
Jun 19, 2026136.51137.96135.22135.40133.31-0.78%19,765
Jun 18, 2026135.00137.25135.00136.47134.361.64%19,770
Jun 17, 2026133.35134.76132.75134.27132.190.80%22,956
Jun 16, 2026133.06134.01132.84133.21131.150.11%46,017
Jun 15, 2026132.22134.57132.22133.06131.002.92%47,808
Jun 12, 2026131.00131.00129.07129.29127.291.61%25,482
Jun 11, 2026126.12127.94125.57127.24125.27-0.48%41,483
Jun 10, 2026129.47129.47127.53127.86125.88-0.88%38,789
Jun 9, 2026130.48130.48128.08129.00127.01-1.14%32,722
Jun 5, 2026130.35130.80129.90130.49128.470.11%20,009
Jun 4, 2026132.50132.50129.94130.35128.33-1.22%29,918
Jun 3, 2026128.91132.22128.91131.96129.922.46%15,975
Jun 2, 2026129.13129.13127.43128.79126.80-0.26%15,165
Jun 1, 2026130.69130.69128.62129.12127.12-0.79%25,207
May 29, 2026129.12130.67129.12130.15128.141.49%21,720
May 28, 2026130.01130.01127.43128.24126.26-0.24%48,194
May 27, 2026129.14133.21128.53128.55126.56-0.41%22,892
May 26, 2026129.80129.80128.66129.08127.08-0.48%18,547
May 25, 2026128.81129.90128.14129.70127.691.30%23,384
May 22, 2026127.40128.41126.88128.04126.060.72%15,899
May 21, 2026126.34128.04126.34127.13125.161.79%36,273
May 20, 2026126.75126.75124.25124.90122.97-0.98%29,267
May 19, 2026125.72128.09125.72126.14124.190.44%23,858