Skip to main content
logo
SSgA SPDR MSCI Japan UCITS ETF (EPA:JPJY)
France flag France · Delayed Price · Currency is EUR · Price in JPY
14,337
-73 (-0.50%)
At close: Sep 23, 2026

EPA:JPJY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202614,372.3714,385.8414,300.7214,409.9714,409.970.56%5,957
Sep 21, 202614,247.4714,282.8814,247.4714,329.5714,329.571.41%2,103
Sep 18, 202614,202.8414,237.7614,132.7214,129.8914,129.89-0.62%2,028
Sep 17, 202614,174.4214,252.0014,112.7014,217.4714,217.470.22%1,305
Sep 16, 202614,023.9814,221.3014,007.7814,185.6214,185.621.60%17,076
Sep 15, 202613,913.0813,988.0113,850.8113,962.3913,962.39-0.43%2,251
Sep 14, 202613,972.8814,025.7513,972.8814,022.7914,022.79-0.60%776
Sep 11, 202613,992.9214,091.5713,959.3114,108.1014,108.101.64%2,128
Sep 10, 202614,038.3214,049.7213,888.2913,880.3213,880.32-0.06%1,533
Sep 9, 202614,043.3614,044.5913,860.9813,888.2313,888.23-1.39%3,014
Sep 8, 202614,139.4314,139.4314,086.8614,084.4514,084.45-0.90%480
Sep 7, 202614,335.8514,335.8514,258.2414,213.0514,213.05-0.34%100
Sep 4, 202614,157.2114,272.3514,125.4014,260.9314,260.930.38%365
Sep 3, 202614,164.6814,164.6814,061.2114,206.4514,206.450.43%2,477
Sep 2, 202614,130.8614,130.8614,032.0514,145.0514,145.05-1.02%1,147
Sep 1, 202614,436.8214,436.8214,197.5214,290.6214,290.620.14%776
Aug 31, 202614,402.2414,402.2414,316.9714,271.2514,271.25-0.61%2,357
Aug 28, 202614,356.2514,359.3714,323.9014,359.3714,359.371.28%813
Aug 27, 202614,222.4614,237.4814,173.1414,177.5014,177.500.21%4,017
Aug 26, 202614,218.0214,218.0214,168.4014,147.7314,147.73-0.06%512
Aug 25, 202614,121.7414,170.7814,107.7614,155.9314,155.930.75%1,078
Aug 24, 202614,067.7314,067.7314,065.6514,050.7914,050.79-0.19%700
Aug 21, 202614,089.8814,089.8814,079.5314,077.8214,077.820.57%1,450
Aug 20, 202614,005.9014,005.9013,857.4913,997.7213,997.72-0.22%200
Aug 19, 202613,939.2213,939.2213,939.2214,028.7814,028.78-1.11%-
Aug 18, 202614,384.0414,384.0414,324.4414,186.7414,186.74-2.95%1,509
Aug 17, 202614,551.1214,551.1214,497.4614,617.6314,617.630.43%750
Aug 14, 202614,573.8314,573.8314,535.7114,554.7614,554.76-0.42%1,543
Aug 13, 202614,469.1314,642.9214,469.1314,616.4214,616.420.74%176
Aug 12, 202614,344.1814,464.2814,344.1814,508.5214,508.521.32%1,084
Aug 11, 202614,309.7114,350.9114,240.5114,319.5114,319.510.58%405
Aug 10, 202614,229.8814,302.2214,229.8814,237.6214,237.620.35%500
Aug 7, 202614,098.7914,098.7914,098.7914,188.2114,188.210.69%-
Aug 6, 202614,007.0114,042.0914,001.2114,091.6514,091.650.63%450
Aug 5, 202613,988.2914,059.9913,988.2914,003.3514,003.351.41%316
Aug 4, 202613,691.0013,691.0013,630.3113,808.5813,808.582.01%928
Aug 3, 202613,665.6213,665.6213,442.0613,537.0413,537.04-0.95%128
Jul 31, 202613,824.5213,824.5213,666.8713,666.8713,666.87-0.41%338
Jul 30, 202613,648.5413,700.0013,638.7813,722.9413,722.940.55%39
Jul 29, 202613,708.1013,708.1013,708.1013,647.8313,647.83-0.53%-
Jul 28, 202613,685.5613,720.3713,603.6813,720.3713,720.37-1.38%1,521
Jul 27, 202614,059.7914,069.7613,918.4313,911.7113,911.71-0.51%2,073
Jul 24, 202613,909.2713,967.3613,909.2713,982.8013,982.801.01%399
Jul 23, 202614,044.2214,065.8113,842.5713,842.5713,842.57-1.14%1,431
Jul 22, 202613,990.6014,016.6813,990.2214,002.5414,002.54-0.60%566
Jul 21, 202613,941.3114,087.1213,941.3114,087.1214,087.122.59%287
Jul 20, 202613,642.5313,739.3913,642.5313,731.7613,731.760.80%1,476
Jul 17, 202613,513.1913,518.6113,467.5013,622.7413,622.74-2.38%111
Jul 16, 202613,982.8113,987.9113,871.7413,954.5713,954.57-0.78%3,100
Jul 15, 202614,266.7314,266.7314,172.3314,063.6614,063.66-1.02%1,992