UBS Core MSCI Japan UCITS ETF (LON:0DZW)
London · Delayed Price · Currency is GBP · Price in JPY 5,678.00
+21.00 (0.37%)
At close: Sep 22, 2026
LON:0DZW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,665.86 | 5,694.00 | 5,653.99 | 5,678.00 | 5,678.00 | 0.37% | 8,298 |
| Sep 21, 2026 | 5,616.00 | 5,657.00 | 5,616.00 | 5,657.00 | 5,657.00 | 1.27% | 779 |
| Sep 18, 2026 | 5,609.38 | 5,621.72 | 5,586.00 | 5,586.00 | 5,586.00 | -0.55% | 43,466 |
| Sep 17, 2026 | 5,575.40 | 5,629.71 | 5,575.40 | 5,616.63 | 5,616.63 | 1.03% | 50,748 |
| Sep 16, 2026 | 5,524.53 | 5,559.60 | 5,524.53 | 5,559.60 | 5,559.60 | 0.81% | 122,351 |
| Sep 15, 2026 | 5,503.72 | 5,531.03 | 5,485.00 | 5,514.75 | 5,514.75 | -0.47% | 47,278 |
| Sep 14, 2026 | 5,529.40 | 5,540.94 | 5,514.03 | 5,540.94 | 5,540.94 | -0.42% | 70,596 |
| Sep 11, 2026 | 5,509.58 | 5,564.55 | 5,509.58 | 5,564.55 | 5,564.55 | 0.55% | 13,625 |
| Sep 10, 2026 | 5,551.00 | 5,551.00 | 5,534.08 | 5,534.08 | 5,534.08 | 0.39% | 10,500 |
| Sep 9, 2026 | 5,546.24 | 5,546.24 | 5,512.00 | 5,512.84 | 5,512.84 | -0.78% | 25,995 |
| Sep 8, 2026 | 5,569.84 | 5,569.84 | 5,550.00 | 5,556.28 | 5,556.28 | -0.94% | 19,281 |
| Sep 7, 2026 | 5,641.00 | 5,641.00 | 5,608.90 | 5,608.90 | 5,608.90 | -0.45% | 6,352 |
| Sep 4, 2026 | 5,602.00 | 5,634.21 | 5,598.00 | 5,634.21 | 5,634.21 | 1.19% | 34,810 |
| Sep 3, 2026 | 5,587.31 | 5,587.31 | 5,553.77 | 5,568.16 | 5,568.16 | -0.33% | 14,534 |
| Sep 2, 2026 | 5,556.22 | 5,586.75 | 5,541.39 | 5,586.75 | 5,586.75 | -1.00% | 9,961 |
| Sep 1, 2026 | 5,705.71 | 5,705.71 | 5,614.00 | 5,643.02 | 5,643.02 | 0.20% | 4,219 |
| Aug 31, 2026 | 5,671.62 | 5,679.00 | 5,631.89 | 5,631.89 | 5,631.89 | -0.69% | 11,064 |
| Aug 28, 2026 | 5,674.09 | 5,674.09 | 5,671.05 | 5,671.05 | 5,671.05 | 1.04% | 4,038 |
| Aug 27, 2026 | 5,624.00 | 5,624.00 | 5,612.67 | 5,612.67 | 5,612.67 | 0.07% | 1,383 |
| Aug 26, 2026 | 5,607.25 | 5,608.77 | 5,607.25 | 5,608.77 | 5,608.77 | 0.44% | 17,358 |
| Aug 25, 2026 | 5,584.00 | 5,604.71 | 5,584.00 | 5,584.40 | 5,584.40 | 0.93% | 8,666 |
| Aug 24, 2026 | 5,552.00 | 5,553.75 | 5,532.85 | 5,532.85 | 5,532.85 | -0.56% | 14,572 |
| Aug 21, 2026 | 5,572.00 | 5,572.00 | 5,564.06 | 5,564.06 | 5,564.06 | 0.75% | 9,983 |
| Aug 20, 2026 | 5,529.88 | 5,538.13 | 5,521.19 | 5,522.84 | 5,522.84 | -0.53% | 23,025 |
| Aug 19, 2026 | 5,530.60 | 5,557.64 | 5,530.60 | 5,552.00 | 5,552.00 | -1.54% | 40,728 |
| Aug 18, 2026 | 5,652.00 | 5,675.00 | 5,639.00 | 5,639.00 | 5,639.00 | -2.20% | 1,110 |
| Aug 17, 2026 | 5,746.55 | 5,770.18 | 5,728.02 | 5,766.00 | 5,766.00 | 0.08% | 120,450 |
| Aug 14, 2026 | 5,759.24 | 5,761.43 | 5,749.40 | 5,761.43 | 5,761.43 | 0.04% | 16,788 |
| Aug 13, 2026 | 5,745.00 | 5,759.00 | 5,721.20 | 5,759.00 | 5,759.00 | 0.60% | 35,286 |
| Aug 12, 2026 | 5,681.71 | 5,724.53 | 5,668.40 | 5,724.53 | 5,724.53 | 1.39% | 36,867 |
| Aug 11, 2026 | 5,655.26 | 5,655.26 | 5,646.00 | 5,646.00 | 5,646.00 | 0.20% | 21,668 |
| Aug 10, 2026 | 5,656.00 | 5,656.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.54% | 473 |
| Aug 7, 2026 | 5,565.00 | 5,604.95 | 5,563.87 | 5,604.95 | 5,604.95 | 1.49% | 10,300 |
| Aug 6, 2026 | 5,530.57 | 5,548.84 | 5,522.80 | 5,522.80 | 5,522.80 | -0.78% | 6,462 |
| Aug 5, 2026 | 5,526.00 | 5,565.94 | 5,526.00 | 5,565.94 | 5,565.94 | 2.04% | 4,117 |
| Aug 4, 2026 | 5,385.05 | 5,454.89 | 5,385.05 | 5,454.89 | 5,454.89 | 2.05% | 25,889 |
| Aug 3, 2026 | 5,404.00 | 5,404.00 | 5,315.71 | 5,345.10 | 5,345.10 | -0.64% | 14,499 |
| Jul 31, 2026 | 5,451.00 | 5,451.00 | 5,379.65 | 5,379.65 | 5,379.65 | -0.95% | 4,615 |
| Jul 30, 2026 | 5,412.00 | 5,431.22 | 5,376.00 | 5,431.22 | 5,431.21 | 0.23% | 6,679 |
| Jul 29, 2026 | 5,415.00 | 5,453.00 | 5,408.00 | 5,419.00 | 5,419.00 | -0.21% | 10,943 |
| Jul 28, 2026 | 5,397.56 | 5,430.15 | 5,382.00 | 5,430.15 | 5,430.14 | -1.41% | 32,552 |
| Jul 27, 2026 | 5,546.64 | 5,560.13 | 5,507.73 | 5,507.73 | 5,507.73 | 0.10% | 24,212 |
| Jul 24, 2026 | 5,495.00 | 5,524.00 | 5,495.00 | 5,502.38 | 5,502.38 | -0.72% | 8,911 |
| Jul 23, 2026 | 5,549.00 | 5,551.18 | 5,542.51 | 5,542.51 | 5,542.51 | 0.50% | 15,374 |
| Jul 22, 2026 | 5,521.00 | 5,528.86 | 5,515.04 | 5,515.04 | 5,515.04 | -0.79% | 2,740 |
| Jul 21, 2026 | 5,510.19 | 5,559.00 | 5,491.03 | 5,559.00 | 5,559.00 | 2.28% | 8,811 |
| Jul 20, 2026 | 5,438.68 | 5,438.68 | 5,435.18 | 5,435.18 | 5,435.18 | 1.57% | 9,414 |
| Jul 17, 2026 | 5,334.00 | 5,351.30 | 5,333.00 | 5,351.30 | 5,351.30 | -2.67% | 7,236 |
| Jul 16, 2026 | 5,505.20 | 5,513.48 | 5,474.68 | 5,497.84 | 5,497.84 | -1.19% | 98,680 |
| Jul 15, 2026 | 5,611.93 | 5,622.00 | 5,559.75 | 5,564.00 | 5,564.00 | -0.88% | 26,857 |