iShares MSCI Japan UCITS ETF USD (Acc) (LON:CSJP)
London · Delayed Price · Currency is GBP · Price in GBX 22,757
-116 (-0.51%)
Sep 23, 2026, 4:35 PM GMT
LON:CSJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,825.00 | 22,883.00 | 22,726.00 | 22,757.00 | - | -0.51% | 151 |
| Sep 22, 2026 | 22,698.00 | 22,903.00 | 22,653.00 | 22,873.00 | 22,873.00 | 1.08% | 663 |
| Sep 21, 2026 | 22,493.00 | 22,608.00 | 22,493.00 | 22,629.50 | 22,629.50 | 1.02% | 366 |
| Sep 18, 2026 | 22,517.00 | 22,531.00 | 22,359.00 | 22,400.50 | 22,400.50 | -1.46% | 940 |
| Sep 17, 2026 | 22,611.00 | 22,768.00 | 22,539.00 | 22,732.00 | 22,732.00 | 0.74% | 2,664 |
| Sep 16, 2026 | 22,483.00 | 22,655.00 | 22,300.34 | 22,564.00 | 22,564.00 | 1.48% | 592 |
| Sep 15, 2026 | 22,181.00 | 22,350.00 | 22,058.00 | 22,234.50 | 22,234.50 | -0.66% | 824 |
| Sep 14, 2026 | 22,372.00 | 22,437.00 | 22,282.00 | 22,383.00 | 22,383.00 | -1.13% | 1,402 |
| Sep 11, 2026 | 22,338.00 | 22,638.00 | 22,313.00 | 22,638.00 | 22,638.00 | 2.16% | 1,867 |
| Sep 10, 2026 | 22,530.00 | 22,544.00 | 22,160.00 | 22,160.00 | 22,160.00 | -0.28% | 416 |
| Sep 9, 2026 | 22,459.00 | 22,514.00 | 22,210.00 | 22,222.50 | 22,222.50 | -1.02% | 1,973 |
| Sep 8, 2026 | 22,552.00 | 22,520.00 | 22,384.00 | 22,451.50 | 22,451.50 | -0.70% | 493 |
| Sep 7, 2026 | 22,626.00 | 22,760.00 | 22,599.00 | 22,609.00 | 22,609.00 | 0.46% | 1,526 |
| Sep 4, 2026 | 22,263.00 | 22,546.92 | 22,241.00 | 22,506.00 | 22,506.00 | 0.21% | 1,567 |
| Sep 3, 2026 | 22,242.00 | 22,458.00 | 22,169.00 | 22,458.00 | 22,458.00 | 2.16% | 2,848 |
| Sep 2, 2026 | 21,853.00 | 22,001.00 | 21,680.00 | 21,983.00 | 21,983.00 | 0.05% | 2,439 |
| Sep 1, 2026 | 22,169.00 | 22,216.00 | 21,790.00 | 21,972.00 | 21,972.00 | -0.36% | 975 |
| Aug 28, 2026 | 22,070.00 | 22,111.00 | 22,023.00 | 22,050.50 | 22,050.50 | 0.95% | 641 |
| Aug 27, 2026 | 21,858.00 | 21,906.00 | 21,843.00 | 21,843.00 | 21,843.00 | 0.43% | 204 |
| Aug 26, 2026 | 21,796.00 | 21,837.00 | 21,823.00 | 21,750.00 | 21,750.00 | 0.29% | 485 |
| Aug 25, 2026 | 21,607.00 | 21,751.00 | 21,594.00 | 21,688.00 | 21,688.00 | 0.79% | 777 |
| Aug 24, 2026 | 21,618.00 | 21,641.00 | 21,468.00 | 21,518.00 | 21,518.00 | -0.65% | 1,301 |
| Aug 21, 2026 | 21,622.00 | 21,706.00 | 21,614.00 | 21,658.00 | 21,658.00 | 0.85% | 671 |
| Aug 20, 2026 | 21,655.00 | 21,618.00 | 21,420.00 | 21,476.00 | 21,476.00 | -0.64% | 1,625 |
| Aug 19, 2026 | 21,475.00 | 21,687.00 | 21,452.00 | 21,614.00 | 21,614.00 | -1.12% | 2,661 |
| Aug 18, 2026 | 22,225.00 | 22,225.00 | 22,111.00 | 21,859.00 | 21,859.00 | -2.81% | 719 |
| Aug 17, 2026 | 22,472.00 | 22,506.00 | 22,390.00 | 22,492.00 | 22,492.00 | 0.08% | 294 |
| Aug 14, 2026 | 22,535.00 | 22,552.00 | 22,475.00 | 22,475.00 | 22,475.00 | -0.70% | 1,061 |
| Aug 13, 2026 | 22,517.00 | 22,673.00 | 22,457.00 | 22,632.50 | 22,632.50 | 0.65% | 238 |
| Aug 12, 2026 | 22,243.00 | 22,521.00 | 22,199.00 | 22,487.00 | 22,487.00 | 1.70% | 404 |
| Aug 11, 2026 | 22,143.00 | 22,255.00 | 22,072.00 | 22,111.00 | 22,111.00 | 0.19% | 270 |
| Aug 10, 2026 | 22,141.00 | 22,262.00 | 22,068.00 | 22,068.00 | 22,068.00 | -0.60% | 352 |
| Aug 7, 2026 | 22,071.00 | 22,261.00 | 22,004.00 | 22,200.50 | 22,200.50 | 0.80% | 2,101 |
| Aug 6, 2026 | 21,987.00 | 22,053.00 | 21,901.00 | 22,023.50 | 22,023.50 | 0.13% | 652 |
| Aug 5, 2026 | 21,931.00 | 22,100.00 | 21,889.00 | 21,995.00 | 21,995.00 | 1.55% | 1,222 |
| Aug 4, 2026 | 21,543.00 | 21,660.00 | 21,360.00 | 21,660.00 | 21,660.00 | 1.21% | 1,354 |
| Aug 3, 2026 | 21,511.00 | 21,625.00 | 21,215.00 | 21,400.50 | 21,400.50 | 1.11% | 1,129 |
| Jul 31, 2026 | 21,364.00 | 21,427.00 | 21,090.00 | 21,166.00 | 21,166.00 | -0.58% | 527 |
| Jul 30, 2026 | 20,776.00 | 21,365.00 | 20,968.00 | 21,290.00 | 21,290.00 | 1.90% | 1,064 |
| Jul 29, 2026 | 21,037.00 | 21,111.00 | 20,874.00 | 20,894.00 | 20,894.00 | -0.44% | 18,796 |
| Jul 28, 2026 | 20,986.00 | 20,986.00 | 20,800.00 | 20,986.00 | 20,986.00 | -1.34% | 378 |
| Jul 27, 2026 | 21,424.00 | 21,481.00 | 21,424.00 | 21,270.50 | 21,270.50 | -0.06% | 387 |
| Jul 24, 2026 | 21,194.00 | 21,342.00 | 21,145.00 | 21,284.00 | 21,284.00 | 0.72% | 529 |
| Jul 23, 2026 | 21,430.00 | 21,506.00 | 21,128.00 | 21,131.00 | 21,131.00 | -1.10% | 1,792 |
| Jul 22, 2026 | 21,366.00 | 21,409.00 | 21,264.00 | 21,366.50 | 21,366.50 | -0.61% | 1,849 |
| Jul 21, 2026 | 21,249.00 | 21,262.00 | 21,245.00 | 21,497.00 | 21,497.00 | 2.39% | 226 |
| Jul 20, 2026 | 20,765.00 | 20,995.00 | 20,748.00 | 20,995.00 | 20,995.00 | 1.16% | 1,136 |
| Jul 17, 2026 | 20,550.00 | 20,788.00 | 20,473.00 | 20,754.50 | 20,754.50 | -2.12% | 479 |
| Jul 16, 2026 | 21,217.00 | 21,245.00 | 21,073.00 | 21,203.50 | 21,203.50 | -1.22% | 176 |
| Jul 15, 2026 | 21,716.00 | 21,823.00 | 21,429.00 | 21,465.00 | 21,465.00 | -1.69% | 493 |