Amundi Index MSCI Japan SRI PAB UCITS ETF (LON:JARI)
London · Delayed Price · Currency is GBP · Price in GBX 4,617.93
-2.08 (-0.04%)
Sep 23, 2026, 10:29 AM GMT
LON:JARI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,617.93 | 4,617.93 | 4,617.93 | 4,617.93 | - | -0.04% | 4 |
| Sep 22, 2026 | 4,595.50 | 4,621.00 | 4,582.50 | 4,620.00 | 4,620.00 | 0.83% | 444 |
| Sep 21, 2026 | 4,590.00 | 4,581.50 | 4,580.00 | 4,582.00 | 4,582.00 | 0.60% | 2,737 |
| Sep 18, 2026 | 4,585.00 | 4,585.00 | 4,559.50 | 4,554.50 | 4,554.50 | -1.55% | 141 |
| Sep 17, 2026 | 4,622.50 | 4,647.00 | 4,621.00 | 4,626.25 | 4,626.25 | 0.59% | 596 |
| Sep 16, 2026 | 4,558.50 | 4,578.00 | 4,578.00 | 4,599.25 | 4,599.25 | 1.17% | 50,823 |
| Sep 15, 2026 | 4,547.00 | 4,547.00 | 4,547.00 | 4,546.25 | 4,546.25 | -0.85% | - |
| Sep 14, 2026 | 4,609.00 | 4,589.00 | 4,574.50 | 4,585.00 | 4,585.00 | 0.22% | 4,979 |
| Sep 11, 2026 | 4,542.50 | 4,571.50 | 4,523.00 | 4,575.00 | 4,575.00 | 1.72% | 1,858 |
| Sep 10, 2026 | 4,561.00 | 4,564.00 | 4,504.50 | 4,497.50 | 4,497.50 | -0.25% | 235 |
| Sep 9, 2026 | 4,530.00 | 4,567.00 | 4,530.00 | 4,508.75 | 4,508.75 | -1.41% | 140 |
| Sep 8, 2026 | 4,577.00 | 4,612.00 | 4,574.00 | 4,573.25 | 4,573.25 | -0.67% | 993 |
| Sep 7, 2026 | 4,609.22 | 4,611.00 | 4,610.50 | 4,604.25 | 4,604.25 | -0.18% | 51 |
| Sep 4, 2026 | 4,578.00 | 4,578.00 | 4,575.50 | 4,612.50 | 4,612.50 | 0.33% | 19 |
| Sep 3, 2026 | 4,576.00 | 4,596.50 | 4,579.00 | 4,597.50 | 4,597.50 | 2.02% | 92 |
| Sep 2, 2026 | 4,494.50 | 4,506.50 | 4,472.00 | 4,506.50 | 4,506.50 | 0.09% | 102 |
| Sep 1, 2026 | 4,505.00 | 4,564.50 | 4,484.48 | 4,502.50 | 4,502.50 | -0.88% | 847 |
| Aug 28, 2026 | 4,552.00 | 4,552.00 | 4,544.00 | 4,542.25 | 4,542.25 | 1.56% | 96 |
| Aug 27, 2026 | 4,502.50 | 4,503.00 | 4,470.00 | 4,472.50 | 4,472.50 | -0.21% | 393 |
| Aug 26, 2026 | 4,505.50 | 4,484.00 | 4,477.50 | 4,481.75 | 4,481.75 | 0.45% | 364 |
| Aug 25, 2026 | 4,456.50 | 4,464.00 | 4,454.50 | 4,461.50 | 4,461.50 | 0.52% | 69 |
| Aug 24, 2026 | 4,468.50 | 4,455.00 | 4,453.50 | 4,438.25 | 4,438.25 | 0.41% | 438 |
| Aug 21, 2026 | 4,425.50 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | -0.10% | 110 |
| Aug 20, 2026 | 4,448.50 | 4,431.00 | 4,431.00 | 4,424.50 | 4,424.50 | -0.07% | 158 |
| Aug 19, 2026 | 4,410.50 | 4,438.50 | 4,427.50 | 4,427.75 | 4,427.75 | 0.02% | 445 |
| Aug 18, 2026 | 4,486.50 | 4,475.50 | 4,427.00 | 4,427.00 | 4,427.00 | -2.72% | 208 |
| Aug 17, 2026 | 4,550.00 | 4,551.50 | 4,532.50 | 4,551.00 | 4,551.00 | -1.05% | 241 |
| Aug 14, 2026 | 4,629.00 | 4,615.00 | 4,604.50 | 4,599.25 | 4,599.25 | -0.06% | 3,636 |
| Aug 13, 2026 | 4,600.00 | 4,602.00 | 4,589.50 | 4,602.00 | 4,602.00 | 0.03% | 118 |
| Aug 12, 2026 | 4,569.00 | 4,604.00 | 4,568.00 | 4,600.75 | 4,600.75 | 0.30% | 1,356 |
| Aug 11, 2026 | 4,589.00 | 4,612.93 | 4,587.00 | 4,587.00 | 4,587.00 | 0.14% | 1,802 |
| Aug 10, 2026 | 4,618.50 | 4,620.00 | 4,577.50 | 4,580.50 | 4,580.50 | -0.47% | 2,777 |
| Aug 7, 2026 | 4,558.50 | 4,608.50 | 4,553.00 | 4,602.00 | 4,602.00 | 2.21% | 31,713 |
| Aug 6, 2026 | 4,500.00 | 4,511.00 | 4,498.00 | 4,502.50 | 4,502.50 | 0.53% | 1,008 |
| Aug 5, 2026 | 4,504.50 | 4,504.50 | 4,474.50 | 4,478.75 | 4,478.75 | 1.26% | 574 |
| Aug 4, 2026 | 4,410.00 | 4,443.50 | 4,399.53 | 4,423.00 | 4,423.00 | -0.14% | 198 |
| Aug 3, 2026 | 4,460.50 | 4,483.00 | 4,410.00 | 4,429.00 | 4,429.00 | 0.07% | 2,587 |
| Jul 31, 2026 | 4,468.50 | 4,468.50 | 4,463.50 | 4,425.75 | 4,425.75 | -2.33% | 2,707 |
| Jul 30, 2026 | 4,417.50 | 4,542.00 | 4,417.50 | 4,531.25 | 4,531.25 | 1.71% | 10,744 |
| Jul 29, 2026 | 4,485.50 | 4,491.00 | 4,448.00 | 4,455.25 | 4,455.25 | 0.15% | 2,442 |
| Jul 28, 2026 | 4,437.50 | 4,444.50 | 4,426.00 | 4,448.75 | 4,448.75 | -0.24% | 14,093 |
| Jul 27, 2026 | 4,484.00 | 4,491.50 | 4,461.50 | 4,459.25 | 4,459.25 | 1.67% | 646 |
| Jul 24, 2026 | 4,372.50 | 4,387.50 | 4,366.00 | 4,386.00 | 4,386.00 | 1.33% | 408 |
| Jul 23, 2026 | 4,373.00 | 4,387.50 | 4,337.00 | 4,328.50 | 4,328.50 | -1.24% | 1,334 |
| Jul 22, 2026 | 4,396.00 | 4,396.00 | 4,382.97 | 4,383.00 | 4,383.00 | -1.64% | 5 |
| Jul 21, 2026 | 4,415.50 | 4,456.00 | 4,415.00 | 4,456.00 | 4,456.00 | 1.30% | 1,899 |
| Jul 20, 2026 | 4,410.50 | 4,412.00 | 4,381.50 | 4,398.75 | 4,398.75 | 0.76% | 3,511 |
| Jul 17, 2026 | 4,378.50 | 4,379.00 | 4,332.50 | 4,365.50 | 4,365.50 | -1.29% | 354 |
| Jul 16, 2026 | 4,420.00 | 4,422.50 | 4,392.00 | 4,422.75 | 4,422.75 | -0.01% | 3,163 |
| Jul 15, 2026 | 4,485.50 | 4,485.50 | 4,421.50 | 4,423.00 | 4,423.00 | -1.87% | 995 |