SSgA SPDR MSCI Japan UCITS ETF (EPA:JPJY)
France · Delayed Price · Currency is EUR · Price in JPY 10,384
+81 (0.78%)
At close: Aug 28, 2025
EPA:JPJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10,421.58 | 10,421.58 | 10,294.58 | 10,384.33 | - | 0.78% | 163 |
| Aug 27, 2025 | 10,279.68 | 10,305.95 | 10,279.68 | 10,303.51 | - | -0.16% | 4,982 |
| Aug 26, 2025 | 10,287.97 | 10,319.81 | 10,277.27 | 10,319.81 | - | -0.99% | 1,339 |
| Aug 25, 2025 | 10,439.98 | 10,439.98 | 10,401.46 | 10,422.94 | - | -0.37% | 9,117 |
| Aug 22, 2025 | 10,432.58 | 10,461.86 | 10,432.58 | 10,461.86 | - | 0.61% | 2,729 |
| Aug 21, 2025 | 10,378.23 | 10,398.69 | 10,364.43 | 10,398.69 | - | -0.32% | 287 |
| Aug 20, 2025 | 10,462.74 | 10,462.74 | 10,384.09 | 10,431.55 | - | -0.92% | 3,770 |
| Aug 19, 2025 | 10,532.97 | 10,577.07 | 10,528.90 | 10,528.90 | - | -0.44% | 369 |
| Aug 18, 2025 | 10,533.34 | 10,575.29 | 10,518.18 | 10,575.29 | - | 0.87% | 40,440 |
| Aug 15, 2025 | 10,500.27 | 10,500.27 | 10,484.42 | 10,484.42 | - | 1.34% | 677 |
| Aug 14, 2025 | 10,336.60 | 10,348.77 | 10,336.60 | 10,345.36 | - | -0.47% | 178 |
| Aug 13, 2025 | 10,460.08 | 10,460.08 | 10,372.37 | 10,393.79 | - | -0.11% | 709 |
| Aug 12, 2025 | 10,318.57 | 10,405.26 | 10,318.52 | 10,405.26 | - | 1.39% | 1,384 |
| Aug 11, 2025 | 10,262.27 | 10,275.38 | 10,247.69 | 10,262.19 | - | 0.12% | 2,705 |
| Aug 8, 2025 | 10,172.53 | 10,250.34 | 10,164.95 | 10,250.34 | - | 2.18% | 2,028 |
| Aug 7, 2025 | 10,091.62 | 10,091.62 | 10,031.63 | 10,031.63 | - | 0.82% | 1,328 |
| Aug 6, 2025 | 9,941.45 | 9,949.84 | 9,926.21 | 9,949.84 | - | 1.18% | 248 |
| Aug 5, 2025 | 9,852.77 | 9,852.77 | 9,833.71 | 9,833.89 | - | 0.08% | 292 |
| Aug 4, 2025 | 9,801.75 | 9,825.93 | 9,794.90 | 9,825.93 | - | 1.21% | 966 |
| Aug 1, 2025 | 9,771.59 | 9,771.59 | 9,708.01 | 9,708.01 | - | -1.68% | 140 |
| Jul 31, 2025 | 9,906.19 | 9,977.73 | 9,873.52 | 9,873.52 | - | 0.46% | 2,077 |
| Jul 30, 2025 | 9,823.14 | 9,837.15 | 9,823.14 | 9,828.24 | - | 0.85% | 223 |
| Jul 29, 2025 | 9,812.01 | 9,831.49 | 9,745.11 | 9,745.11 | - | -0.61% | 401 |
| Jul 28, 2025 | 9,848.98 | 9,869.11 | 9,794.40 | 9,804.89 | - | -1.18% | 298 |
| Jul 25, 2025 | 9,923.94 | 9,936.63 | 9,918.63 | 9,921.72 | - | -1.04% | 1,527 |
| Jul 24, 2025 | 10,075.25 | 10,075.25 | 10,008.57 | 10,026.12 | - | 1.00% | 167 |
| Jul 23, 2025 | 9,866.99 | 9,932.74 | 9,866.99 | 9,927.26 | - | 4.49% | 2,835 |
| Jul 22, 2025 | 9,523.13 | 9,523.13 | 9,500.69 | 9,500.69 | - | -0.47% | 875 |
| Jul 21, 2025 | 9,516.63 | 9,545.72 | 9,473.59 | 9,545.72 | - | 0.52% | 465 |
| Jul 18, 2025 | 9,508.52 | 9,509.65 | 9,494.90 | 9,496.66 | - | -0.63% | 435 |
| Jul 17, 2025 | 9,517.76 | 9,556.53 | 9,509.97 | 9,556.53 | - | 1.79% | 1,634 |
| Jul 16, 2025 | 9,464.22 | 9,464.58 | 9,388.13 | 9,388.13 | - | -1.05% | 1,200 |
| Jul 15, 2025 | 9,500.77 | 9,511.10 | 9,487.71 | 9,487.71 | - | -0.02% | 2,665 |
| Jul 14, 2025 | 9,488.13 | 9,489.67 | 9,456.76 | 9,489.67 | - | 0.32% | 4,446 |
| Jul 11, 2025 | 9,469.91 | 9,469.91 | 9,444.00 | 9,458.96 | - | -0.21% | 617 |
| Jul 10, 2025 | 9,458.88 | 9,478.76 | 9,458.88 | 9,478.76 | - | -0.23% | 406 |
| Jul 9, 2025 | 9,522.37 | 9,522.37 | 9,496.10 | 9,500.19 | - | -0.26% | 5,566 |
| Jul 8, 2025 | 9,498.22 | 9,539.93 | 9,496.24 | 9,524.75 | - | 0.03% | 685 |
| Jul 7, 2025 | 9,522.24 | 9,522.24 | 9,522.24 | 9,522.24 | - | - | 3,380 |
| Jul 4, 2025 | 9,522.91 | 9,522.91 | 9,509.50 | 9,522.24 | - | -0.90% | 3,379 |
| Jul 3, 2025 | 9,535.60 | 9,613.59 | 9,521.30 | 9,608.45 | - | 1.03% | 473 |
| Jul 2, 2025 | 9,533.31 | 9,533.31 | 9,497.05 | 9,510.04 | - | -0.19% | 363 |
| Jul 1, 2025 | 9,496.92 | 9,528.26 | 9,487.64 | 9,528.26 | - | -0.87% | 605 |
| Jun 30, 2025 | 9,627.64 | 9,628.85 | 9,604.02 | 9,611.71 | - | -0.77% | 629 |
| Jun 27, 2025 | 9,593.46 | 9,686.08 | 9,593.46 | 9,686.08 | - | 2.34% | 2,938 |
| Jun 26, 2025 | 9,422.63 | 9,464.68 | 9,422.63 | 9,464.68 | - | 1.13% | 8,977 |
| Jun 25, 2025 | 9,376.13 | 9,400.42 | 9,340.02 | 9,359.26 | - | 0.33% | 10,104 |
| Jun 24, 2025 | 9,371.03 | 9,371.03 | 9,328.52 | 9,328.52 | - | 0.08% | 182 |
| Jun 23, 2025 | 9,328.24 | 9,346.35 | 9,302.17 | 9,321.29 | - | 0.18% | 2,715 |
| Jun 20, 2025 | 9,305.91 | 9,341.64 | 9,304.99 | 9,304.99 | - | -0.68% | 532 |