HSBC MSCI Japan UCITS ETF (LON:HMJA)
London · Delayed Price · Currency is GBP · Price in USD 65.85
+1.12 (1.73%)
Last updated: Sep 21, 2026, 9:05 AM GMT
LON:HMJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.80% | - |
| Sep 21, 2026 | 65.20 | 65.20 | 65.20 | 65.33 | 65.33 | 0.93% | 859 |
| Sep 18, 2026 | 64.57 | 64.57 | 64.49 | 64.73 | 64.73 | -1.25% | 252 |
| Sep 17, 2026 | 65.46 | 65.65 | 65.46 | 65.55 | 65.55 | -0.30% | 1,897 |
| Sep 16, 2026 | 65.36 | 65.36 | 65.36 | 65.75 | 65.75 | 1.51% | 1,625 |
| Sep 15, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | -0.58% | - |
| Sep 14, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -1.42% | - |
| Sep 11, 2026 | 65.82 | 65.82 | 65.82 | 66.08 | 66.08 | 1.98% | 25 |
| Sep 10, 2026 | 65.09 | 65.09 | 65.09 | 64.79 | 64.79 | -0.33% | 1,595 |
| Sep 9, 2026 | 64.94 | 64.94 | 64.92 | 65.01 | 65.01 | -1.14% | 1,647 |
| Sep 8, 2026 | 65.56 | 65.94 | 65.56 | 65.76 | 65.76 | -0.69% | 2,249 |
| Sep 7, 2026 | 66.12 | 66.44 | 66.12 | 66.22 | 66.22 | 0.73% | 1,652 |
| Sep 4, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 0.12% | - |
| Sep 3, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 2.39% | - |
| Sep 2, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.10% | - |
| Sep 1, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -0.57% | - |
| Aug 28, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.88% | - |
| Aug 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.25% | - |
| Aug 26, 2026 | 64.00 | 64.00 | 64.00 | 63.84 | 63.84 | -0.03% | 20 |
| Aug 25, 2026 | 63.73 | 63.74 | 63.66 | 63.86 | 63.86 | 0.62% | 4,538 |
| Aug 24, 2026 | 63.62 | 63.62 | 63.62 | 63.46 | 63.46 | -0.28% | 1,651 |
| Aug 21, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.43% | - |
| Aug 20, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -0.39% | - |
| Aug 19, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.41% | - |
| Aug 18, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -3.12% | - |
| Aug 17, 2026 | 65.84 | 65.84 | 65.84 | 65.94 | 65.94 | 0.29% | 280 |
| Aug 14, 2026 | 66.02 | 66.05 | 66.02 | 65.75 | 65.75 | -0.29% | 564 |
| Aug 13, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 0.65% | - |
| Aug 12, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 1.42% | - |
| Aug 11, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.23% | - |
| Aug 10, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.38% | - |
| Aug 7, 2026 | 64.19 | 64.19 | 64.19 | 64.69 | 64.69 | 1.07% | 90 |
| Aug 6, 2026 | 63.91 | 63.91 | 63.75 | 64.01 | 64.01 | 0.14% | 280 |
| Aug 5, 2026 | 64.29 | 64.42 | 64.17 | 63.92 | 63.92 | 1.53% | 12,371 |
| Aug 4, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1.38% | - |
| Aug 3, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.97% | - |
| Jul 31, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.56% | - |
| Jul 30, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 3.29% | - |
| Jul 29, 2026 | 60.40 | 60.48 | 60.31 | 59.88 | 59.88 | -0.77% | 4,187 |
| Jul 28, 2026 | 59.86 | 60.06 | 59.86 | 60.34 | 60.34 | -1.22% | 450 |
| Jul 27, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -0.53% | - |
| Jul 24, 2026 | 61.33 | 61.33 | 61.33 | 61.41 | 61.41 | 1.18% | 150 |
| Jul 23, 2026 | 61.15 | 61.15 | 60.96 | 60.70 | 60.70 | -1.63% | 342 |
| Jul 22, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.64% | - |
| Jul 21, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 2.27% | - |
| Jul 20, 2026 | 60.75 | 60.75 | 60.75 | 60.72 | 60.72 | 0.70% | 42 |
| Jul 17, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -2.29% | - |
| Jul 16, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -1.07% | - |
| Jul 15, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -1.21% | - |
| Jul 14, 2026 | 63.24 | 63.27 | 63.24 | 63.15 | 63.15 | 1.28% | 1,852 |