Satrix MSCI Japan Feeder ETF (JSE:STXJPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,419.00
-10.00 (-0.23%)
At close: Sep 23, 2026
JSE:STXJPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,442.00 | 4,448.00 | 4,391.00 | 4,419.00 | 4,419.00 | -0.23% | 4,842 |
| Sep 22, 2026 | 4,440.00 | 4,452.00 | 4,440.00 | 4,429.00 | 4,429.00 | 0.75% | 7,857 |
| Sep 21, 2026 | 4,355.00 | 4,440.00 | 4,355.00 | 4,396.00 | 4,396.00 | 0.62% | 2,349 |
| Sep 18, 2026 | 4,400.00 | 4,400.00 | 4,383.00 | 4,369.00 | 4,369.00 | -1.09% | 20,461 |
| Sep 17, 2026 | 4,434.00 | 4,455.00 | 4,373.00 | 4,417.00 | 4,417.00 | -0.02% | 8,959 |
| Sep 16, 2026 | 4,365.00 | 4,472.00 | 4,365.00 | 4,418.00 | 4,418.00 | 0.78% | 27,019 |
| Sep 15, 2026 | 4,334.00 | 4,406.00 | 4,334.00 | 4,384.00 | 4,384.00 | -0.25% | 27,648 |
| Sep 14, 2026 | 4,400.00 | 4,432.00 | 4,400.00 | 4,395.00 | 4,395.00 | -0.23% | 6,195 |
| Sep 11, 2026 | 4,385.00 | 4,424.00 | 4,385.00 | 4,405.00 | 4,405.00 | 0.99% | 7,182 |
| Sep 10, 2026 | 4,355.00 | 4,385.00 | 4,355.00 | 4,362.00 | 4,362.00 | 0.02% | 8,544 |
| Sep 9, 2026 | 4,393.00 | 4,393.00 | 4,360.00 | 4,361.00 | 4,361.00 | 0.09% | 13,230 |
| Sep 8, 2026 | 4,391.00 | 4,396.00 | 4,374.00 | 4,357.00 | 4,357.00 | -1.16% | 13,548 |
| Sep 7, 2026 | 4,400.00 | 4,409.00 | 4,400.00 | 4,408.00 | 4,408.00 | 1.66% | 7,236 |
| Sep 4, 2026 | 4,340.00 | 4,340.00 | 4,299.00 | 4,336.00 | 4,336.00 | 0.21% | 671 |
| Sep 3, 2026 | 4,340.00 | 4,351.00 | 4,285.00 | 4,327.00 | 4,327.00 | 1.57% | 6,134 |
| Sep 2, 2026 | 4,289.00 | 4,289.00 | 4,230.00 | 4,260.00 | 4,260.00 | -0.56% | 1,210 |
| Sep 1, 2026 | 4,359.00 | 4,359.00 | 4,294.00 | 4,284.00 | 4,284.00 | -2.64% | 6,047 |
| Aug 31, 2026 | 4,500.00 | 4,500.00 | 4,319.00 | 4,400.00 | 4,400.00 | 1.88% | 6,526 |
| Aug 28, 2026 | 4,306.00 | 4,314.00 | 4,306.00 | 4,319.00 | 4,319.00 | 1.74% | 5,148 |
| Aug 27, 2026 | 4,265.00 | 4,277.00 | 4,265.00 | 4,245.00 | 4,245.00 | 0.45% | 3,118 |
| Aug 26, 2026 | 4,263.00 | 4,269.00 | 4,257.00 | 4,226.00 | 4,226.00 | 0.17% | 16,178 |
| Aug 25, 2026 | 4,213.00 | 4,264.00 | 4,213.00 | 4,219.00 | 4,219.00 | 0.14% | 7,674 |
| Aug 24, 2026 | 4,241.00 | 4,250.00 | 4,200.00 | 4,213.00 | 4,213.00 | -0.26% | 36,466 |
| Aug 21, 2026 | 4,277.00 | 4,277.00 | 4,269.00 | 4,224.00 | 4,224.00 | -0.07% | 10,500 |
| Aug 20, 2026 | 4,264.00 | 4,265.00 | 4,203.00 | 4,227.00 | 4,227.00 | -0.84% | 12,746 |
| Aug 19, 2026 | 4,339.00 | 4,339.00 | 4,280.00 | 4,263.00 | 4,263.00 | -1.82% | 13,949 |
| Aug 18, 2026 | 4,388.00 | 4,388.00 | 4,344.00 | 4,342.00 | 4,342.00 | -1.76% | 14,093 |
| Aug 17, 2026 | 4,500.00 | 4,500.00 | 4,364.00 | 4,420.00 | 4,420.00 | -0.25% | 18,836 |
| Aug 14, 2026 | 4,434.00 | 4,438.00 | 4,428.00 | 4,431.00 | 4,431.00 | 0.18% | 9,262 |
| Aug 13, 2026 | 4,405.00 | 4,418.00 | 4,354.00 | 4,423.00 | 4,423.00 | 0.75% | 31,759 |
| Aug 12, 2026 | 4,365.00 | 4,365.00 | 4,325.00 | 4,390.00 | 4,390.00 | 1.18% | 37,648 |
| Aug 11, 2026 | 4,363.00 | 4,370.00 | 4,355.00 | 4,339.00 | 4,339.00 | 0.42% | 9,064 |
| Aug 7, 2026 | 4,353.00 | 4,361.00 | 4,283.00 | 4,321.00 | 4,321.00 | -0.12% | 28,296 |
| Aug 6, 2026 | 4,353.00 | 4,353.00 | 4,335.00 | 4,326.00 | 4,326.00 | 0.02% | 5,893 |
| Aug 5, 2026 | 4,351.00 | 4,360.00 | 4,351.00 | 4,325.00 | 4,325.00 | 1.31% | 13,525 |
| Aug 4, 2026 | 4,280.00 | 4,287.00 | 4,237.00 | 4,269.00 | 4,269.00 | 0.57% | 1,682 |
| Aug 3, 2026 | 4,305.00 | 4,305.00 | 4,242.00 | 4,245.00 | 4,245.00 | 0.28% | 13,656 |
| Jul 31, 2026 | 4,262.00 | 4,284.00 | 4,252.00 | 4,233.00 | 4,233.00 | 0.17% | 5,102 |
| Jul 30, 2026 | 4,100.00 | 4,205.00 | 4,093.00 | 4,226.00 | 4,226.00 | 1.56% | 4,260 |
| Jul 29, 2026 | 4,153.00 | 4,205.00 | 4,153.00 | 4,161.00 | 4,161.00 | -0.10% | 969 |
| Jul 28, 2026 | 4,191.00 | 4,192.00 | 4,139.00 | 4,165.00 | 4,165.00 | -1.84% | 6,247 |
| Jul 27, 2026 | 4,311.00 | 4,311.00 | 4,250.00 | 4,243.00 | 4,243.00 | -0.56% | 10,591 |
| Jul 24, 2026 | 4,307.00 | 4,314.00 | 4,301.00 | 4,267.00 | 4,267.00 | 1.04% | 1,605 |
| Jul 23, 2026 | 4,234.00 | 4,266.00 | 4,226.00 | 4,223.00 | 4,223.00 | 0.55% | 8,213 |
| Jul 22, 2026 | 4,234.00 | 4,237.00 | 4,216.00 | 4,200.00 | 4,200.00 | -0.50% | 1,643 |
| Jul 21, 2026 | 4,225.00 | 4,249.00 | 4,215.00 | 4,221.00 | 4,221.00 | 1.56% | 6,601 |
| Jul 20, 2026 | 4,168.00 | 4,178.00 | 4,115.00 | 4,156.00 | 4,156.00 | 0.70% | 4,223 |
| Jul 17, 2026 | 4,099.00 | 4,150.00 | 4,097.00 | 4,127.00 | 4,127.00 | -1.48% | 47,166 |
| Jul 16, 2026 | 4,202.00 | 4,202.00 | 4,199.00 | 4,189.00 | 4,189.00 | -1.30% | 1,971 |
| Jul 15, 2026 | 4,270.00 | 4,290.00 | 4,270.00 | 4,244.00 | 4,244.00 | -0.77% | 7,724 |