HSBC Japan Sustainable Equity UCITS Fund (LON:HSJS)
London · Delayed Price · Currency is GBP · Price in GBX 14.87
-0.17 (-1.10%)
Last updated: Sep 9, 2025, 8:00 AM BST
LON:HSJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,491.20 | 1,499.00 | 1,491.20 | 1,496.80 | 1,496.80 | 0.05% | 1,329 |
| Sep 10, 2025 | 1,497.20 | 1,497.20 | 1,496.00 | 1,496.00 | 1,496.00 | 0.58% | 66 |
| Sep 9, 2025 | 1,482.20 | 1,482.20 | 1,482.20 | 1,487.30 | 1,487.30 | -1.10% | 142 |
| Sep 8, 2025 | 1,497.60 | 1,497.60 | 1,497.60 | 1,503.80 | 1,503.80 | 1.90% | 3 |
| Sep 5, 2025 | 1,475.40 | 1,475.40 | 1,474.00 | 1,475.80 | 1,475.80 | -0.20% | 50 |
| Sep 4, 2025 | 1,476.60 | 1,476.60 | 1,476.20 | 1,478.80 | 1,478.80 | 1.41% | 285 |
| Sep 3, 2025 | 1,458.80 | 1,459.60 | 1,458.80 | 1,458.20 | 1,458.20 | -0.49% | 141 |
| Sep 2, 2025 | 1,459.80 | 1,468.20 | 1,459.60 | 1,465.40 | 1,465.40 | 0.22% | 8,301 |
| Sep 1, 2025 | 1,465.60 | 1,466.00 | 1,463.20 | 1,462.20 | 1,462.20 | 0.21% | 3,289 |
| Aug 29, 2025 | 1,464.20 | 1,464.20 | 1,459.20 | 1,459.20 | 1,459.20 | -1.27% | 2,019 |
| Aug 28, 2025 | 1,472.80 | 1,478.80 | 1,472.80 | 1,477.90 | 1,477.90 | 0.84% | 876 |
| Aug 27, 2025 | 1,465.20 | 1,467.00 | 1,464.60 | 1,465.60 | 1,465.60 | -0.22% | 679 |
| Aug 26, 2025 | 1,468.40 | 1,471.00 | 1,468.20 | 1,468.90 | 1,468.90 | -1.62% | 559 |
| Aug 22, 2025 | 1,486.20 | 1,495.60 | 1,485.20 | 1,493.10 | 1,493.10 | 0.91% | 2,081 |
| Aug 21, 2025 | 1,476.40 | 1,476.80 | 1,476.40 | 1,479.70 | 1,479.70 | -0.83% | 28 |
| Aug 20, 2025 | 1,490.60 | 1,490.60 | 1,490.60 | 1,492.10 | 1,492.10 | 0.02% | 4 |
| Aug 19, 2025 | 1,495.20 | 1,495.20 | 1,494.60 | 1,491.80 | 1,491.80 | 0.19% | 59 |
| Aug 18, 2025 | 1,485.80 | 1,489.00 | 1,485.80 | 1,488.90 | 1,488.90 | 0.63% | 86 |
| Aug 15, 2025 | 1,481.40 | 1,484.00 | 1,478.20 | 1,479.60 | 1,479.60 | 1.81% | 504 |
| Aug 14, 2025 | 1,456.40 | 1,457.20 | 1,454.60 | 1,453.30 | 1,453.30 | -0.66% | 4,688 |
| Aug 13, 2025 | 1,469.20 | 1,469.20 | 1,465.40 | 1,463.00 | 1,463.00 | -0.42% | 164 |
| Aug 12, 2025 | 1,470.40 | 1,470.40 | 1,470.40 | 1,469.10 | 1,469.10 | 0.57% | 23 |
| Aug 11, 2025 | 1,460.40 | 1,462.60 | 1,460.40 | 1,460.80 | 1,460.80 | 0.23% | 1,239 |
| Aug 8, 2025 | 1,452.80 | 1,452.80 | 1,452.80 | 1,457.50 | 1,457.50 | 1.58% | 21 |
| Aug 7, 2025 | 1,437.40 | 1,438.80 | 1,435.80 | 1,434.90 | 1,434.90 | -0.77% | 2,069 |
| Aug 6, 2025 | 1,447.40 | 1,447.40 | 1,446.00 | 1,446.00 | 1,431.18 | 0.70% | 285 |
| Aug 5, 2025 | 1,437.80 | 1,437.80 | 1,437.80 | 1,435.90 | 1,421.19 | -0.08% | 154 |
| Aug 4, 2025 | 1,429.00 | 1,435.60 | 1,429.00 | 1,437.00 | 1,422.28 | 1.05% | 89 |
| Aug 1, 2025 | 1,428.00 | 1,428.00 | 1,419.00 | 1,422.00 | 1,407.43 | 0.01% | 2,225 |
| Jul 31, 2025 | 1,423.20 | 1,423.20 | 1,423.20 | 1,421.90 | 1,407.33 | 0.09% | 7 |
| Jul 30, 2025 | 1,420.40 | 1,423.20 | 1,420.40 | 1,420.60 | 1,406.04 | 0.98% | 3,840 |
| Jul 29, 2025 | 1,409.80 | 1,413.00 | 1,405.20 | 1,406.80 | 1,392.39 | 0.39% | 25,089 |
| Jul 28, 2025 | 1,402.80 | 1,402.80 | 1,402.80 | 1,401.40 | 1,387.04 | -1.37% | 22 |
| Jul 25, 2025 | 1,422.80 | 1,423.20 | 1,421.80 | 1,420.90 | 1,406.34 | -0.98% | 8,485 |
| Jul 24, 2025 | 1,433.40 | 1,439.60 | 1,432.20 | 1,434.90 | 1,420.20 | 1.09% | 896 |
| Jul 23, 2025 | 1,410.40 | 1,415.40 | 1,410.40 | 1,419.40 | 1,404.86 | 4.30% | 9,565 |
| Jul 22, 2025 | 1,354.60 | 1,362.60 | 1,354.60 | 1,360.90 | 1,346.96 | -0.07% | 90 |
| Jul 21, 2025 | 1,365.80 | 1,365.80 | 1,358.60 | 1,361.80 | 1,347.85 | 0.76% | 83 |
| Jul 18, 2025 | 1,349.40 | 1,350.20 | 1,349.40 | 1,351.50 | 1,337.65 | -0.96% | 165 |
| Jul 17, 2025 | 1,361.80 | 1,364.00 | 1,361.00 | 1,364.60 | 1,350.62 | 1.39% | 886 |
| Jul 16, 2025 | 1,351.40 | 1,351.40 | 1,351.00 | 1,345.90 | 1,332.11 | -0.42% | 811 |
| Jul 15, 2025 | 1,357.60 | 1,357.80 | 1,352.80 | 1,351.60 | 1,337.75 | -0.82% | 10,465 |
| Jul 14, 2025 | 1,360.80 | 1,362.20 | 1,360.60 | 1,362.80 | 1,348.84 | 0.74% | 2,006 |
| Jul 11, 2025 | 1,355.00 | 1,356.60 | 1,355.00 | 1,352.80 | 1,338.94 | -0.24% | 81 |
| Jul 10, 2025 | 1,351.40 | 1,358.20 | 1,350.80 | 1,356.00 | 1,342.11 | -0.35% | 123 |
| Jul 9, 2025 | 1,362.40 | 1,362.40 | 1,359.40 | 1,360.70 | 1,346.76 | -0.06% | 267 |
| Jul 8, 2025 | 1,364.20 | 1,364.20 | 1,362.40 | 1,361.50 | 1,347.55 | -0.22% | 67 |
| Jul 7, 2025 | 1,370.60 | 1,370.60 | 1,366.60 | 1,364.50 | 1,350.52 | -0.73% | 304 |
| Jul 4, 2025 | 1,379.20 | 1,379.20 | 1,374.60 | 1,374.60 | 1,360.52 | -0.70% | 46 |
| Jul 3, 2025 | 1,384.60 | 1,385.00 | 1,384.20 | 1,384.30 | 1,370.12 | -0.09% | 640 |