Skip to main content
logo
Sygnia Itrix MSCI Japan Index ETF (JSE:SYGJP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,623.00
-5.00 (-0.19%)
Sep 23, 2026, 3:15 PM SAST

JSE:SYGJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,617.002,620.002,605.002,617.00--0.42%18,665
Sep 22, 20262,634.002,637.002,620.002,628.002,628.000.77%46,215
Sep 21, 20262,593.002,623.002,593.002,608.002,608.000.69%34,729
Sep 18, 20262,602.002,602.002,590.002,590.002,590.00-1.26%7,504
Sep 17, 20262,637.002,637.002,611.002,623.002,623.000.08%6,882
Sep 16, 20262,608.002,623.002,599.002,621.002,621.001.20%73,951
Sep 15, 20262,594.002,607.002,569.002,590.002,590.00-0.61%75,978
Sep 14, 20262,608.002,609.002,590.002,606.002,606.00-0.15%5,989
Sep 11, 20262,600.002,610.002,580.002,610.002,610.001.24%6,180
Sep 10, 20262,600.002,600.002,577.002,578.002,578.00-0.08%25,310
Sep 9, 20262,590.002,605.002,585.002,580.002,580.00-0.31%43,030
Sep 8, 20262,592.002,603.002,585.002,588.002,588.00-0.58%11,655
Sep 7, 20262,605.002,612.002,592.002,603.002,603.000.81%43,837
Sep 4, 20262,562.002,584.002,562.002,582.002,582.000.27%21,697
Sep 3, 20262,593.002,593.002,555.002,575.002,575.001.10%11,885
Sep 2, 20262,542.002,553.002,515.002,547.002,547.00-0.31%63,327
Sep 1, 20262,591.002,591.002,539.002,555.002,555.00-0.74%25,207
Aug 31, 20262,591.002,591.002,567.002,574.002,574.000.19%11,763
Aug 28, 20262,559.002,577.002,543.002,569.002,569.001.66%26,933
Aug 27, 20262,527.002,543.002,516.002,527.002,527.000.48%34,008
Aug 26, 20262,521.002,526.002,514.002,515.002,515.000.76%31,615
Aug 25, 20262,512.002,519.002,491.002,496.002,496.000.36%13,541
Aug 24, 20262,500.002,509.002,492.002,487.002,487.00-0.60%11,665
Aug 21, 20262,522.002,528.002,500.002,502.002,502.00-0.08%11,120
Aug 20, 20262,525.002,525.002,495.002,504.002,504.00-0.52%59,008
Aug 19, 20262,513.002,539.002,506.002,517.002,517.00-1.72%20,635
Aug 18, 20262,585.002,586.002,558.002,561.002,561.00-2.18%19,395
Aug 17, 20262,613.002,615.002,591.002,618.002,618.00-33,439
Aug 14, 20262,618.002,621.002,597.002,618.002,618.000.19%16,357
Aug 13, 20262,585.002,615.002,585.002,613.002,613.000.50%18,760
Aug 12, 20262,582.002,592.002,582.002,600.002,600.001.25%20,122
Aug 11, 20262,572.002,580.002,558.002,568.002,568.000.08%22,866
Aug 7, 20262,563.002,573.002,556.002,566.002,566.00-0.54%38,305
Aug 6, 20262,582.002,587.002,563.002,580.002,580.000.23%23,641
Aug 5, 20262,581.002,597.002,578.002,574.002,574.001.66%24,351
Aug 4, 20262,523.002,537.002,515.002,532.002,532.000.60%22,006
Aug 3, 20262,537.002,537.002,492.002,517.002,517.000.56%12,207
Jul 31, 20262,513.002,529.002,503.002,503.002,503.00-16,907
Jul 30, 20262,451.002,503.002,445.002,503.002,503.001.67%14,473
Jul 29, 20262,484.002,501.002,464.002,462.002,462.00-0.44%26,504
Jul 28, 20262,500.002,600.002,471.002,473.002,473.00-1.55%17,319
Jul 27, 20262,527.002,552.002,521.002,512.002,512.00-0.36%43,404
Jul 24, 20262,522.002,553.002,522.002,521.002,521.000.72%19,554
Jul 23, 20262,507.002,512.002,491.002,503.002,503.000.76%22,699
Jul 22, 20262,509.002,514.002,484.002,484.002,484.00-0.72%29,906
Jul 21, 20262,496.002,501.002,480.002,502.002,502.001.62%13,026
Jul 20, 20262,463.002,477.002,452.002,462.002,462.000.57%26,423
Jul 17, 20262,450.002,450.002,413.002,448.002,448.00-1.57%5,175
Jul 16, 20262,500.002,500.002,475.002,487.002,487.00-0.84%9,894
Jul 15, 20262,554.002,554.002,502.002,508.002,508.00-1.22%8,316