Amundi Japan Topix II UCITS ETF (LON:JPNL)
London · Delayed Price · Currency is GBP · Price in GBX 14,466
-19 (-0.13%)
Aug 1, 2025, 4:35 PM BST
LON:JPNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14,535.00 | 14,571.00 | 14,453.00 | 14,466.00 | 14,466.00 | -0.13% | 1 |
| Jul 31, 2025 | 14,564.00 | 14,639.00 | 14,484.50 | 14,484.50 | 14,484.50 | 0.03% | 6 |
| Jul 30, 2025 | 14,499.00 | 14,510.00 | 14,456.00 | 14,479.50 | 14,479.50 | 0.91% | 31 |
| Jul 29, 2025 | 14,427.00 | 14,436.00 | 14,348.50 | 14,348.50 | 14,348.50 | 0.01% | 2 |
| Jul 28, 2025 | 14,436.00 | 14,469.00 | 14,347.00 | 14,347.00 | 14,347.00 | -1.33% | 1 |
| Jul 25, 2025 | 14,548.96 | 14,572.00 | 14,541.00 | 14,541.00 | 14,541.00 | -0.74% | 676 |
| Jul 24, 2025 | 14,742.00 | 14,742.00 | 14,644.00 | 14,649.50 | 14,649.50 | 0.75% | 34 |
| Jul 23, 2025 | 14,427.00 | 14,543.00 | 14,427.00 | 14,540.50 | 14,540.50 | 3.65% | 8 |
| Jul 22, 2025 | 13,986.00 | 14,028.50 | 13,986.00 | 14,028.50 | 14,028.50 | 0.07% | 1,140 |
| Jul 21, 2025 | 13,971.00 | 14,019.00 | 13,953.00 | 14,019.00 | 14,019.00 | 0.86% | 2 |
| Jul 18, 2025 | 13,938.00 | 13,938.00 | 13,899.50 | 13,899.50 | 13,899.50 | -0.77% | 2 |
| Jul 17, 2025 | 13,979.00 | 14,008.00 | 13,971.00 | 14,008.00 | 14,008.00 | 1.27% | 13 |
| Jul 16, 2025 | 13,838.00 | 13,899.00 | 13,832.00 | 13,832.00 | 13,832.00 | -0.43% | 2 |
| Jul 15, 2025 | 13,977.10 | 13,979.00 | 13,892.00 | 13,892.00 | 13,892.00 | -0.60% | 91 |
| Jul 14, 2025 | 13,977.00 | 13,977.00 | 13,971.00 | 13,975.50 | 13,975.50 | 0.56% | 22 |
| Jul 11, 2025 | 13,909.43 | 13,909.43 | 13,897.00 | 13,897.00 | 13,897.00 | -0.26% | 22 |
| Jul 10, 2025 | 13,859.00 | 13,933.00 | 13,858.00 | 13,933.00 | 13,933.00 | 0.04% | 3 |
| Jul 9, 2025 | 13,913.00 | 13,933.00 | 13,882.00 | 13,927.50 | 13,927.50 | -0.10% | 1 |
| Jul 8, 2025 | 13,941.50 | 13,941.50 | 13,941.50 | 13,941.50 | 13,941.50 | 0.14% | - |
| Jul 7, 2025 | 13,982.00 | 13,999.00 | 13,922.00 | 13,922.00 | 13,922.00 | -0.97% | 1 |
| Jul 4, 2025 | 14,059.00 | 14,059.00 | 14,059.00 | 14,059.00 | 14,059.00 | -0.50% | - |
| Jul 3, 2025 | 14,099.00 | 14,146.00 | 14,099.00 | 14,129.00 | 14,129.00 | 0.02% | 67 |
| Jul 2, 2025 | 14,070.00 | 14,147.00 | 14,070.00 | 14,125.50 | 14,125.50 | 0.36% | 3,014 |
| Jul 1, 2025 | 14,047.00 | 14,075.00 | 14,047.00 | 14,075.00 | 14,075.00 | -0.29% | 83 |
| Jun 30, 2025 | 14,206.00 | 14,206.00 | 14,116.00 | 14,116.00 | 14,116.00 | -0.37% | 1,320 |
| Jun 27, 2025 | 14,101.00 | 14,168.50 | 14,101.00 | 14,168.50 | 14,168.50 | 2.13% | 17 |
| Jun 26, 2025 | 13,851.00 | 13,900.00 | 13,851.00 | 13,872.50 | 13,872.50 | 1.04% | 425 |
| Jun 25, 2025 | 13,777.00 | 13,777.00 | 13,730.00 | 13,730.00 | 13,730.00 | -0.18% | - |
| Jun 24, 2025 | 13,850.00 | 13,850.00 | 13,755.00 | 13,755.00 | 13,755.00 | 0.15% | 143 |
| Jun 23, 2025 | 13,711.00 | 13,828.00 | 13,696.95 | 13,734.00 | 13,734.00 | -0.56% | 360 |
| Jun 20, 2025 | 13,827.00 | 13,827.00 | 13,812.00 | 13,812.00 | 13,812.00 | -0.93% | 29 |
| Jun 19, 2025 | 14,015.00 | 14,015.00 | 13,941.00 | 13,941.00 | 13,941.00 | -0.84% | - |
| Jun 18, 2025 | 14,152.00 | 14,152.00 | 14,040.00 | 14,058.50 | 14,058.50 | 1.30% | 27 |
| Jun 17, 2025 | 13,856.00 | 13,896.00 | 13,856.00 | 13,877.50 | 13,877.50 | -0.61% | 2 |
| Jun 16, 2025 | 13,946.00 | 13,962.00 | 13,939.00 | 13,962.00 | 13,962.00 | 0.32% | 45 |
| Jun 13, 2025 | 13,900.00 | 13,932.00 | 13,900.00 | 13,917.50 | 13,917.50 | -0.41% | 212 |
| Jun 12, 2025 | 13,976.00 | 14,017.00 | 13,971.00 | 13,975.00 | 13,975.00 | 0.06% | 20 |
| Jun 11, 2025 | 14,014.00 | 14,014.00 | 13,961.00 | 13,966.50 | 13,966.50 | -0.03% | 61 |
| Jun 10, 2025 | 14,018.00 | 14,018.00 | 13,970.00 | 13,970.00 | 13,970.00 | 0.09% | 21 |
| Jun 9, 2025 | 13,982.00 | 13,989.70 | 13,958.00 | 13,958.00 | 13,958.00 | 0.01% | 142 |
| Jun 6, 2025 | 13,947.00 | 13,956.00 | 13,947.00 | 13,956.00 | 13,956.00 | 0.68% | - |
| Jun 5, 2025 | 13,934.00 | 13,934.00 | 13,861.50 | 13,861.50 | 13,861.50 | -0.79% | - |
| Jun 4, 2025 | 13,994.00 | 14,004.00 | 13,972.50 | 13,972.50 | 13,972.50 | -0.53% | 110 |
| Jun 3, 2025 | 14,050.00 | 14,050.00 | 14,025.00 | 14,047.50 | 14,047.50 | -0.45% | 11 |
| Jun 2, 2025 | 13,974.00 | 14,117.00 | 13,974.00 | 14,111.00 | 14,111.00 | 0.47% | 31 |
| May 30, 2025 | 14,116.00 | 14,141.00 | 14,045.50 | 14,045.50 | 14,045.50 | 0.21% | 2 |
| May 29, 2025 | 14,019.00 | 14,025.00 | 14,016.50 | 14,016.50 | 14,016.50 | 0.28% | 16 |
| May 28, 2025 | 13,971.00 | 13,998.00 | 13,971.00 | 13,978.00 | 13,978.00 | -1.08% | 3 |
| May 27, 2025 | 14,048.00 | 14,131.00 | 13,934.00 | 14,131.00 | 14,131.00 | 2.50% | 355 |
| May 23, 2025 | 13,932.00 | 13,932.00 | 13,683.00 | 13,786.50 | 13,786.50 | -0.03% | 126 |