HSBC Japan Sustainable Equity UCITS Fund (LON:HSJD)
London · Delayed Price · Currency is GBP · Price in USD 23.50
+1.10 (4.89%)
Apr 1, 2026, 2:51 PM GMT
LON:HSJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.79 | 23.79 | 23.35 | 23.50 | - | 4.89% | 18,100 |
| Mar 31, 2026 | 22.12 | 22.41 | 22.12 | 22.41 | 22.41 | 0.28% | 8,904 |
| Mar 30, 2026 | 22.23 | 22.50 | 22.23 | 22.34 | 22.34 | 0.71% | 4,612 |
| Mar 27, 2026 | 22.31 | 22.34 | 22.19 | 22.19 | 22.19 | -1.81% | 391 |
| Mar 26, 2026 | 22.86 | 22.86 | 22.85 | 22.59 | 22.59 | -1.56% | 6 |
| Mar 25, 2026 | 23.07 | 23.12 | 22.96 | 22.95 | 22.95 | 1.13% | 576 |
| Mar 24, 2026 | 22.64 | 22.76 | 22.64 | 22.69 | 22.69 | 1.10% | 7,249 |
| Mar 23, 2026 | 21.75 | 22.79 | 21.75 | 22.45 | 22.45 | 0.85% | 12,922 |
| Mar 20, 2026 | 22.78 | 22.81 | 22.26 | 22.26 | 22.26 | -1.23% | 1,224 |
| Mar 19, 2026 | 22.51 | 22.51 | 22.38 | 22.53 | 22.53 | -1.99% | 172 |
| Mar 18, 2026 | 23.00 | 23.18 | 22.99 | 22.99 | 22.99 | -0.34% | 22,029 |
| Mar 17, 2026 | 22.88 | 23.14 | 22.65 | 23.07 | 23.07 | 0.98% | 6,755 |
| Mar 16, 2026 | 22.56 | 22.91 | 22.56 | 22.84 | 22.84 | 1.11% | 501 |
| Mar 13, 2026 | 22.52 | 22.87 | 22.52 | 22.59 | 22.59 | -1.01% | 8,750 |
| Mar 12, 2026 | 23.07 | 23.15 | 23.07 | 22.82 | 22.82 | -0.88% | 7 |
| Mar 11, 2026 | 23.18 | 23.34 | 23.04 | 23.03 | 23.03 | -3.20% | 3,517 |
| Mar 10, 2026 | 23.54 | 23.97 | 23.50 | 23.79 | 23.79 | 3.98% | 43,440 |
| Mar 9, 2026 | 22.75 | 22.88 | 22.63 | 22.88 | 22.88 | -0.08% | 6,520 |
| Mar 6, 2026 | 23.90 | 23.63 | 23.55 | 22.89 | 22.89 | -1.12% | 20 |
| Mar 5, 2026 | 23.53 | 23.53 | 23.53 | 23.15 | 23.15 | -2.66% | 1 |
| Mar 4, 2026 | 23.35 | 23.79 | 23.34 | 23.79 | 23.79 | 3.13% | 6,675 |
| Mar 3, 2026 | 23.78 | 23.89 | 22.91 | 23.06 | 23.06 | -5.55% | 1,122 |
| Mar 2, 2026 | 24.81 | 24.81 | 24.45 | 24.42 | 24.42 | -3.68% | 48 |
| Feb 27, 2026 | 25.71 | 25.79 | 25.30 | 25.35 | 25.35 | 0.24% | 174 |
| Feb 26, 2026 | 25.20 | 25.29 | 25.03 | 25.29 | 25.29 | 0.88% | 213 |
| Feb 25, 2026 | 24.93 | 24.93 | 24.93 | 25.07 | 25.07 | 0.93% | 119 |
| Feb 24, 2026 | 24.75 | 24.84 | 24.74 | 24.84 | 24.84 | -0.88% | 62 |
| Feb 23, 2026 | 25.23 | 25.23 | 25.11 | 25.06 | 25.06 | 0.33% | 10,778 |
| Feb 20, 2026 | 24.83 | 24.94 | 24.59 | 24.98 | 24.98 | -0.41% | 10,778 |
| Feb 19, 2026 | 25.05 | 25.30 | 25.04 | 25.08 | 25.08 | -0.84% | 2,616 |
| Feb 18, 2026 | 25.25 | 25.31 | 25.25 | 25.29 | 25.29 | 0.25% | 1 |
| Feb 17, 2026 | 25.11 | 25.23 | 25.11 | 25.23 | 25.23 | 0.59% | 1,628 |
| Feb 16, 2026 | 25.12 | 25.33 | 25.06 | 25.08 | 25.08 | -3.03% | 79 |
| Feb 13, 2026 | 25.65 | 25.65 | 25.65 | 25.87 | 25.87 | 0.88% | 4 |
| Feb 12, 2026 | 25.83 | 25.86 | 25.80 | 25.64 | 25.64 | -0.03% | 396 |
| Feb 11, 2026 | 25.80 | 25.80 | 25.65 | 25.65 | 25.65 | 0.26% | 1,339 |
| Feb 10, 2026 | 25.56 | 25.56 | 25.49 | 25.58 | 25.58 | 2.03% | 520 |
| Feb 9, 2026 | 24.99 | 25.08 | 24.83 | 25.07 | 25.07 | 1.84% | 780 |
| Feb 6, 2026 | 24.35 | 24.53 | 24.33 | 24.62 | 24.62 | 2.67% | 510 |
| Feb 5, 2026 | 24.03 | 24.08 | 23.98 | 23.98 | 23.98 | -1.65% | 5,638 |
| Feb 4, 2026 | 24.12 | 24.48 | 24.12 | 24.38 | 24.38 | 1.94% | 12,532 |
| Feb 3, 2026 | 23.94 | 24.24 | 23.91 | 23.92 | 23.92 | 0.76% | 2,370 |
| Feb 2, 2026 | 23.55 | 23.66 | 23.55 | 23.74 | 23.74 | 0.40% | 8,879 |
| Jan 30, 2026 | 23.72 | 23.84 | 23.72 | 23.64 | 23.64 | 0.40% | 27 |
| Jan 29, 2026 | 23.61 | 23.73 | 23.52 | 23.55 | 23.55 | 0.80% | 191 |
| Jan 28, 2026 | 23.62 | 23.62 | 23.46 | 23.36 | 23.36 | -1.35% | 3 |
| Jan 27, 2026 | 23.49 | 23.49 | 23.49 | 23.68 | 23.68 | 0.84% | - |
| Jan 26, 2026 | 23.70 | 23.70 | 23.51 | 23.48 | 23.48 | 0.51% | 21,334 |
| Jan 23, 2026 | 23.65 | 23.65 | 23.42 | 23.37 | 23.37 | -0.87% | 1,723 |
| Jan 22, 2026 | 23.51 | 23.52 | 23.42 | 23.57 | 23.57 | 0.31% | 5 |