SSgA SPDR MSCI Japan UCITS ETF (EPA:JPJY)

France flag France · Delayed Price · Currency is EUR · Price in JPY
9,921.72
-104.40 (-1.04%)
At close: Jul 25, 2025, 5:30 PM CET

EPA:JPJY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259,771.599,771.599,708.019,708.01--1.68%140
Jul 31, 20259,906.199,977.739,873.529,873.52-0.46%2,077
Jul 30, 20259,823.149,837.159,823.149,828.24-0.85%223
Jul 29, 20259,812.019,831.499,745.119,745.11--0.61%401
Jul 28, 20259,848.989,869.119,794.409,804.89--1.18%298
Jul 25, 20259,923.949,936.639,918.639,921.72--1.04%1,527
Jul 24, 202510,075.2510,075.2510,008.5710,026.12-1.00%167
Jul 23, 20259,866.999,932.749,866.999,927.26-4.49%2,835
Jul 22, 20259,523.139,523.139,500.699,500.69--0.47%875
Jul 21, 20259,516.639,545.729,473.599,545.72-0.52%465
Jul 18, 20259,508.529,509.659,494.909,496.66--0.63%435
Jul 17, 20259,517.769,556.539,509.979,556.53-1.79%1,634
Jul 16, 20259,464.229,464.589,388.139,388.13--1.05%1,200
Jul 15, 20259,500.779,511.109,487.719,487.71--0.02%2,665
Jul 14, 20259,488.139,489.679,456.769,489.67-0.32%4,446
Jul 11, 20259,469.919,469.919,444.009,458.96--0.21%617
Jul 10, 20259,458.889,478.769,458.889,478.76--0.23%406
Jul 9, 20259,522.379,522.379,496.109,500.19--0.26%5,566
Jul 8, 20259,498.229,539.939,496.249,524.75-0.03%685
Jul 7, 20259,522.249,522.249,522.249,522.24--3,380
Jul 4, 20259,522.919,522.919,509.509,522.24--0.90%3,379
Jul 3, 20259,535.609,613.599,521.309,608.45-1.03%473
Jul 2, 20259,533.319,533.319,497.059,510.04--0.19%363
Jul 1, 20259,496.929,528.269,487.649,528.26--0.87%605
Jun 30, 20259,627.649,628.859,604.029,611.71--0.77%629
Jun 27, 20259,593.469,686.089,593.469,686.08-2.34%2,938
Jun 26, 20259,422.639,464.689,422.639,464.68-1.13%8,977
Jun 25, 20259,376.139,400.429,340.029,359.26-0.33%10,104
Jun 24, 20259,371.039,371.039,328.529,328.52-0.08%182
Jun 23, 20259,328.249,346.359,302.179,321.29-0.18%2,715
Jun 20, 20259,305.919,341.649,304.999,304.99--0.68%532
Jun 19, 20259,394.489,414.749,368.779,368.77--0.62%127
Jun 18, 20259,460.099,460.099,420.409,427.28-0.80%282
Jun 17, 20259,335.249,359.409,328.109,352.22--0.67%621
Jun 16, 20259,378.989,415.249,360.499,415.24-0.52%349
Jun 13, 20259,350.429,366.769,346.919,366.76--0.24%1,665
Jun 12, 20259,360.149,389.679,336.349,389.67--0.37%1,039
Jun 11, 20259,443.949,443.949,418.929,424.65--0.02%727
Jun 10, 20259,401.669,426.529,391.769,426.52-0.07%21,906
Jun 9, 20259,423.479,423.749,404.609,419.93-0.04%231
Jun 6, 20259,350.409,427.619,350.409,415.74-1.12%197
Jun 5, 20259,278.469,311.349,275.279,311.34--0.19%793
Jun 4, 20259,354.269,354.269,329.539,329.53--0.87%283
Jun 3, 20259,344.309,411.289,340.449,411.28-0.20%201
Jun 2, 20259,387.909,392.669,324.929,392.66--0.12%407
May 30, 20259,462.049,462.049,390.209,404.30--0.03%1,270
May 29, 20259,465.989,465.989,406.929,406.92-0.08%150
May 28, 20259,358.499,415.919,354.349,399.67--1.23%740
May 27, 20259,399.909,516.739,399.909,516.73-2.27%1,177
May 26, 20259,326.659,330.429,296.239,305.40-1.64%1,129