HSBC MSCI Japan UCITS ETF (LON:HMJP)
London · Delayed Price · Currency is GBP · Price in GBX 4,428.00
-1.00 (-0.02%)
Sep 23, 2026, 11:01 AM GMT
LON:HMJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,439.00 | 4,446.00 | 4,428.00 | 4,428.00 | - | -0.02% | 287 |
| Sep 22, 2026 | 4,428.00 | 4,437.00 | 4,402.00 | 4,429.00 | 4,429.00 | 0.87% | 314 |
| Sep 21, 2026 | 4,380.00 | 4,391.00 | 4,391.00 | 4,391.00 | 4,391.00 | 1.00% | 15 |
| Sep 18, 2026 | 4,379.00 | 4,369.00 | 4,349.00 | 4,347.50 | 4,347.50 | -1.45% | 12,178 |
| Sep 17, 2026 | 4,393.00 | 4,416.00 | 4,386.00 | 4,411.50 | 4,411.50 | 0.43% | 1,424 |
| Sep 16, 2026 | 4,332.00 | 4,332.00 | 4,332.00 | 4,392.50 | 4,392.50 | 1.78% | 487 |
| Sep 15, 2026 | 4,314.00 | 4,301.00 | 4,294.00 | 4,315.50 | 4,315.50 | -0.75% | 398 |
| Sep 14, 2026 | 4,349.00 | 4,354.00 | 4,331.00 | 4,348.00 | 4,348.00 | -0.82% | 2,137 |
| Sep 11, 2026 | 4,383.00 | 4,393.00 | 4,323.12 | 4,384.00 | 4,384.00 | 1.82% | 1,215 |
| Sep 10, 2026 | 4,370.00 | 4,376.00 | 4,305.00 | 4,305.50 | 4,305.50 | -0.25% | 1,466 |
| Sep 9, 2026 | 4,381.92 | 4,369.00 | 4,338.17 | 4,316.50 | 4,316.50 | -0.97% | 977 |
| Sep 8, 2026 | 4,371.00 | 4,374.00 | 4,352.00 | 4,359.00 | 4,359.00 | -0.77% | 2,673 |
| Sep 7, 2026 | 4,404.00 | 4,412.00 | 4,387.20 | 4,393.00 | 4,393.00 | 0.71% | 7,586 |
| Sep 4, 2026 | 4,338.00 | 4,369.00 | 4,314.00 | 4,362.00 | 4,362.00 | 0.18% | 1,679 |
| Sep 3, 2026 | 4,323.00 | 4,354.00 | 4,309.00 | 4,354.00 | 4,354.00 | 2.16% | 543 |
| Sep 2, 2026 | 4,241.00 | 4,264.87 | 4,215.78 | 4,262.00 | 4,262.00 | -0.04% | 1,216 |
| Sep 1, 2026 | 4,295.00 | 4,314.00 | 4,235.82 | 4,263.50 | 4,263.50 | -0.25% | 3,656 |
| Aug 28, 2026 | 4,287.00 | 4,287.00 | 4,270.00 | 4,274.00 | 4,274.00 | 0.98% | 304 |
| Aug 27, 2026 | 4,243.00 | 4,253.00 | 4,243.00 | 4,232.50 | 4,232.50 | 0.26% | 370 |
| Aug 26, 2026 | 4,246.00 | 4,247.00 | 4,218.00 | 4,221.50 | 4,221.50 | 0.30% | 52 |
| Aug 25, 2026 | 4,202.00 | 4,219.00 | 4,196.66 | 4,209.00 | 4,209.00 | 0.71% | 2,143 |
| Aug 24, 2026 | 4,198.00 | 4,200.41 | 4,164.90 | 4,179.50 | 4,179.50 | -0.39% | 224 |
| Aug 21, 2026 | 4,199.00 | 4,211.09 | 4,194.80 | 4,196.00 | 4,196.00 | 0.55% | 122 |
| Aug 20, 2026 | 4,198.00 | 4,188.00 | 4,154.00 | 4,173.00 | 4,173.00 | -0.43% | 909 |
| Aug 19, 2026 | 4,175.00 | 4,206.00 | 4,172.00 | 4,191.00 | 4,191.00 | -1.13% | 631 |
| Aug 18, 2026 | 4,303.38 | 4,298.00 | 4,283.00 | 4,239.00 | 4,239.00 | -2.82% | 2,934 |
| Aug 17, 2026 | 4,361.00 | 4,362.00 | 4,361.00 | 4,362.00 | 4,362.00 | 0.18% | 1,041 |
| Aug 14, 2026 | 4,379.00 | 4,354.00 | 4,354.00 | 4,354.00 | 4,354.00 | -0.82% | 586 |
| Aug 13, 2026 | 4,366.00 | 4,360.00 | 4,353.00 | 4,390.00 | 4,390.00 | 0.85% | 505 |
| Aug 12, 2026 | 4,315.00 | 4,369.00 | 4,312.00 | 4,353.00 | 4,353.00 | 1.49% | 1,614 |
| Aug 11, 2026 | 4,296.00 | 4,321.00 | 4,289.00 | 4,289.00 | 4,289.00 | 0.11% | 521 |
| Aug 10, 2026 | 4,289.00 | 4,318.00 | 4,288.00 | 4,284.50 | 4,284.50 | -0.57% | 1,946 |
| Aug 7, 2026 | 4,302.00 | 4,310.00 | 4,279.00 | 4,309.00 | 4,309.00 | 0.98% | 56 |
| Aug 6, 2026 | 4,267.00 | 4,280.00 | 4,255.00 | 4,267.00 | 4,267.00 | 0.12% | 534 |
| Aug 5, 2026 | 4,261.00 | 4,297.00 | 4,255.00 | 4,262.00 | 4,262.00 | 1.27% | 248 |
| Aug 4, 2026 | 4,168.00 | 4,188.00 | 4,153.00 | 4,208.50 | 4,208.50 | 1.24% | 726 |
| Aug 3, 2026 | 4,160.00 | 4,200.00 | 4,156.54 | 4,157.00 | 4,157.00 | 1.16% | 426 |
| Jul 31, 2026 | 4,143.00 | 4,153.00 | 4,135.00 | 4,109.50 | 4,109.50 | -0.60% | 1,119 |
| Jul 30, 2026 | 4,075.00 | 4,142.00 | 4,046.00 | 4,134.50 | 4,134.50 | 2.13% | 456 |
| Jul 29, 2026 | 4,131.00 | 4,131.00 | 4,087.00 | 4,081.00 | 4,048.16 | -0.61% | 5,325 |
| Jul 28, 2026 | 4,087.00 | 4,103.00 | 4,077.00 | 4,106.00 | 4,072.96 | -1.04% | 11,780 |
| Jul 27, 2026 | 4,196.00 | 4,211.00 | 4,149.00 | 4,149.00 | 4,115.61 | -0.31% | 1,070 |
| Jul 24, 2026 | 4,162.00 | 4,170.00 | 4,149.75 | 4,162.00 | 4,128.51 | 0.68% | 620 |
| Jul 23, 2026 | 4,189.00 | 4,201.00 | 4,134.00 | 4,134.00 | 4,100.73 | -1.14% | 1,283 |
| Jul 22, 2026 | 4,185.00 | 4,185.00 | 4,169.00 | 4,181.50 | 4,147.85 | -0.58% | 825 |
| Jul 21, 2026 | 4,152.00 | 4,166.55 | 4,152.00 | 4,206.00 | 4,172.15 | 2.52% | 184 |
| Jul 20, 2026 | 4,065.00 | 4,103.57 | 4,065.00 | 4,102.50 | 4,069.49 | 1.02% | 1,391 |
| Jul 17, 2026 | 4,016.00 | 4,063.35 | 4,012.00 | 4,061.00 | 4,028.32 | -2.09% | 888 |
| Jul 16, 2026 | 4,142.00 | 4,157.00 | 4,121.00 | 4,147.50 | 4,114.12 | -1.03% | 15,521 |
| Jul 15, 2026 | 4,268.00 | 4,270.00 | 4,195.00 | 4,190.50 | 4,156.78 | -1.91% | 4,499 |