HSBC Japan Sustainable Equity UCITS Fund (LON:HSJA)
London · Delayed Price · Currency is GBP · Price in USD 25.36
-0.05 (-0.22%)
Last updated: Sep 22, 2026, 9:59 AM GMT
LON:HSJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.19 | 25.34 | 25.19 | 25.36 | 25.36 | 0.68% | 8,790 |
| Sep 21, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.79% | - |
| Sep 18, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.67% | - |
| Sep 17, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.57% | - |
| Sep 16, 2026 | 25.34 | 25.34 | 25.34 | 25.56 | 25.56 | 1.44% | 208 |
| Sep 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.85% | - |
| Sep 14, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.68% | - |
| Sep 11, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 2.32% | - |
| Sep 10, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.04% | - |
| Sep 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.10% | - |
| Sep 8, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.60% | - |
| Sep 7, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.26% | - |
| Sep 4, 2026 | 25.36 | 25.36 | 25.36 | 25.37 | 25.37 | 0.03% | 2 |
| Sep 3, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 2.20% | - |
| Sep 2, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.16% | - |
| Sep 1, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.05% | - |
| Aug 28, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.09% | - |
| Aug 27, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.18% | - |
| Aug 26, 2026 | 24.62 | 24.62 | 24.62 | 24.47 | 24.47 | 0.17% | 8,057 |
| Aug 25, 2026 | 24.42 | 24.42 | 24.37 | 24.43 | 24.43 | 0.33% | 5,136 |
| Aug 24, 2026 | 24.35 | 24.35 | 24.27 | 24.35 | 24.35 | -0.05% | 642 |
| Aug 21, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.57% | - |
| Aug 20, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.11% | - |
| Aug 19, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.21% | - |
| Aug 18, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.37% | - |
| Aug 17, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.57% | - |
| Aug 14, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.29% | - |
| Aug 13, 2026 | 25.02 | 25.19 | 25.02 | 25.11 | 25.11 | 0.52% | 10,492 |
| Aug 12, 2026 | 25.00 | 25.00 | 25.00 | 24.98 | 24.98 | 1.14% | 805 |
| Aug 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.19% | - |
| Aug 10, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.01% | - |
| Aug 7, 2026 | 24.84 | 24.88 | 24.84 | 24.90 | 24.90 | 1.36% | 327 |
| Aug 6, 2026 | 24.58 | 24.58 | 24.58 | 24.57 | 24.57 | 0.55% | 7,885 |
| Aug 5, 2026 | 24.61 | 24.62 | 24.61 | 24.64 | 24.43 | 1.33% | 760 |
| Aug 4, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.11 | 0.15% | - |
| Aug 3, 2026 | 24.54 | 24.54 | 24.49 | 24.28 | 24.07 | 1.22% | 9,016 |
| Jul 31, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.78 | -1.18% | - |
| Jul 30, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.07 | 2.32% | - |
| Jul 29, 2026 | 23.94 | 23.94 | 23.86 | 23.72 | 23.52 | -0.65% | 12,500 |
| Jul 28, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.68 | -0.50% | - |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | -0.02% | - |
| Jul 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | 1.45% | - |
| Jul 23, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.46 | -1.16% | - |
| Jul 22, 2026 | 24.02 | 24.02 | 24.02 | 23.94 | 23.74 | -0.59% | 760 |
| Jul 21, 2026 | 23.94 | 24.01 | 23.94 | 24.08 | 23.88 | 1.99% | 3,189 |
| Jul 20, 2026 | 23.65 | 23.65 | 23.65 | 23.61 | 23.41 | 0.66% | 4,495 |
| Jul 17, 2026 | 23.46 | 23.47 | 23.32 | 23.45 | 23.26 | -1.96% | 5,147 |
| Jul 16, 2026 | 23.88 | 23.88 | 23.80 | 23.92 | 23.72 | -0.62% | 9,408 |
| Jul 15, 2026 | 24.09 | 24.09 | 24.09 | 24.07 | 23.87 | -1.31% | 380 |
| Jul 14, 2026 | 24.32 | 24.50 | 24.31 | 24.39 | 24.19 | 1.41% | 7,534 |