UBS Core MSCI Japan UCITS ETF (LON:JPNH)
London · Delayed Price · Currency is GBP · Price in HKD 283.58
+1.65 (0.59%)
Last updated: Sep 22, 2026, 8:04 AM GMT
LON:JPNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 282.55 | 282.55 | 282.55 | 283.58 | 283.58 | 0.59% | 15 |
| Sep 21, 2026 | 281.93 | 281.93 | 281.93 | 281.93 | 281.93 | 1.04% | - |
| Sep 18, 2026 | 279.03 | 279.03 | 279.03 | 279.03 | 279.03 | -1.29% | - |
| Sep 17, 2026 | 282.68 | 282.68 | 282.68 | 282.68 | 282.68 | -0.26% | - |
| Sep 16, 2026 | 283.43 | 283.43 | 283.43 | 283.43 | 283.43 | 1.52% | 55 |
| Sep 15, 2026 | 279.18 | 279.18 | 279.18 | 279.18 | 279.18 | -0.51% | - |
| Sep 14, 2026 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | -1.41% | - |
| Sep 11, 2026 | 284.63 | 284.63 | 284.63 | 284.63 | 284.63 | 1.93% | - |
| Sep 10, 2026 | 279.23 | 279.23 | 279.23 | 279.23 | 279.23 | -0.34% | - |
| Sep 9, 2026 | 280.18 | 280.18 | 280.18 | 280.18 | 280.18 | -1.03% | - |
| Sep 8, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | -0.77% | - |
| Sep 7, 2026 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | 0.79% | - |
| Sep 4, 2026 | 283.08 | 283.08 | 283.08 | 283.08 | 283.08 | 0.08% | - |
| Sep 3, 2026 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | 2.40% | - |
| Sep 2, 2026 | 274.25 | 274.25 | 274.20 | 276.23 | 276.23 | -0.13% | 632 |
| Sep 1, 2026 | 276.58 | 276.58 | 276.58 | 276.58 | 276.58 | -0.47% | - |
| Aug 28, 2026 | 277.88 | 277.88 | 277.88 | 277.88 | 277.88 | 0.85% | - |
| Aug 27, 2026 | 275.53 | 275.53 | 275.53 | 275.53 | 275.53 | 0.23% | - |
| Aug 26, 2026 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | -0.05% | - |
| Aug 25, 2026 | 275.03 | 275.03 | 275.03 | 275.03 | 275.03 | 0.65% | - |
| Aug 24, 2026 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | -0.33% | - |
| Aug 21, 2026 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | 0.38% | - |
| Aug 20, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | -0.33% | - |
| Aug 19, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.45% | - |
| Aug 18, 2026 | 275.25 | 275.25 | 275.25 | 275.25 | 275.25 | -3.15% | - |
| Aug 17, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 0.29% | - |
| Aug 14, 2026 | 283.38 | 283.38 | 283.38 | 283.38 | 283.38 | -0.32% | - |
| Aug 13, 2026 | 284.28 | 284.28 | 284.28 | 284.28 | 284.28 | 0.66% | - |
| Aug 12, 2026 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | 1.41% | - |
| Aug 11, 2026 | 278.48 | 278.48 | 278.48 | 278.48 | 278.48 | 0.24% | - |
| Aug 10, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | -0.36% | - |
| Aug 7, 2026 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 1.09% | - |
| Aug 6, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 0.21% | - |
| Aug 5, 2026 | 275.23 | 275.23 | 275.23 | 275.23 | 275.23 | 1.45% | - |
| Aug 4, 2026 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | 1.42% | - |
| Aug 3, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 0.96% | - |
| Jul 31, 2026 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | -0.53% | - |
| Jul 30, 2026 | 260.25 | 260.25 | 260.25 | 266.35 | 266.35 | 3.26% | 213 |
| Jul 29, 2026 | 257.95 | 257.95 | 257.95 | 257.95 | 257.95 | -0.75% | - |
| Jul 28, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | -1.22% | - |
| Jul 27, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | -0.53% | - |
| Jul 24, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 1.13% | - |
| Jul 23, 2026 | 261.55 | 261.55 | 261.55 | 261.55 | 261.55 | -1.60% | - |
| Jul 22, 2026 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | -0.67% | - |
| Jul 21, 2026 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | 2.25% | - |
| Jul 20, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 0.73% | - |
| Jul 17, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | -2.28% | - |
| Jul 16, 2026 | 265.85 | 265.85 | 265.85 | 265.85 | 265.85 | -1.06% | - |
| Jul 15, 2026 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | -1.25% | - |
| Jul 14, 2026 | 272.40 | 272.40 | 272.40 | 272.10 | 272.10 | 1.31% | 287 |