Amundi MSCI Japan UCITS ETF (LON:LCJP)
London · Delayed Price · Currency is GBP 15.71
+0.12 (0.78%)
Aug 22, 2025, 4:35 PM BST
LON:LCJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.64 | 15.75 | 15.60 | 15.71 | 15.71 | 0.78% | 25,030 |
| Aug 21, 2025 | 15.55 | 15.61 | 15.53 | 15.58 | 15.58 | -0.62% | 23,475 |
| Aug 20, 2025 | 15.66 | 15.67 | 15.62 | 15.68 | 15.68 | -0.33% | 34,933 |
| Aug 19, 2025 | 15.76 | 15.78 | 15.72 | 15.73 | 15.73 | -0.22% | 31,013 |
| Aug 18, 2025 | 15.74 | 15.76 | 15.71 | 15.77 | 15.77 | 0.55% | 9,078 |
| Aug 15, 2025 | 15.71 | 15.71 | 15.66 | 15.68 | 15.68 | 1.71% | 41,783 |
| Aug 14, 2025 | 15.42 | 15.46 | 15.39 | 15.42 | 15.42 | -0.47% | 9,364 |
| Aug 13, 2025 | 15.58 | 15.60 | 15.50 | 15.49 | 15.49 | -0.31% | 3,639 |
| Aug 12, 2025 | 15.42 | 15.54 | 15.39 | 15.54 | 15.54 | 0.69% | 18,493 |
| Aug 11, 2025 | 15.39 | 15.44 | 15.37 | 15.43 | 15.43 | 0.41% | 13,521 |
| Aug 8, 2025 | 15.32 | 15.38 | 15.32 | 15.37 | 15.37 | 1.62% | 8,105 |
| Aug 7, 2025 | 15.23 | 15.27 | 15.13 | 15.13 | 15.13 | 0.25% | 91,961 |
| Aug 6, 2025 | 15.08 | 15.13 | 15.06 | 15.09 | 15.09 | 0.86% | 7,445 |
| Aug 5, 2025 | 14.98 | 15.01 | 14.95 | 14.96 | 14.96 | -0.08% | 19,614 |
| Aug 4, 2025 | 14.89 | 14.98 | 14.89 | 14.97 | 14.97 | 1.49% | 44,531 |
| Aug 1, 2025 | 14.83 | 14.85 | 14.73 | 14.75 | 14.75 | -0.34% | 26,041 |
| Jul 31, 2025 | 15.01 | 15.01 | 14.80 | 14.80 | 14.80 | -0.03% | 12,090 |
| Jul 30, 2025 | 14.82 | 14.83 | 14.81 | 14.81 | 14.81 | 0.82% | 11,108 |
| Jul 29, 2025 | 14.74 | 14.78 | 14.70 | 14.69 | 14.69 | -0.03% | 6,038 |
| Jul 28, 2025 | 14.80 | 14.81 | 14.69 | 14.69 | 14.69 | -1.40% | 12,842 |
| Jul 25, 2025 | 14.91 | 14.92 | 14.89 | 14.90 | 14.90 | -0.99% | 18,851 |
| Jul 24, 2025 | 15.05 | 15.09 | 15.01 | 15.05 | 15.05 | 0.82% | 106,366 |
| Jul 23, 2025 | 14.77 | 14.94 | 14.76 | 14.93 | 14.93 | 4.21% | 82,098 |
| Jul 22, 2025 | 14.28 | 14.36 | 14.28 | 14.33 | 14.33 | 0.09% | 2,327,519 |
| Jul 21, 2025 | 14.25 | 14.32 | 14.21 | 14.31 | 14.31 | 0.87% | 19,485 |
| Jul 18, 2025 | 14.22 | 14.22 | 14.18 | 14.19 | 14.19 | -0.82% | 22,330 |
| Jul 17, 2025 | 14.27 | 14.29 | 14.26 | 14.31 | 14.31 | 1.28% | 2,322,052 |
| Jul 16, 2025 | 14.17 | 14.21 | 14.15 | 14.12 | 14.12 | -0.48% | 25,908 |
| Jul 15, 2025 | 14.25 | 14.28 | 14.18 | 14.19 | 14.19 | -0.52% | 74,776 |
| Jul 14, 2025 | 14.23 | 14.27 | 14.21 | 14.27 | 14.27 | 0.55% | 7,992 |
| Jul 11, 2025 | 14.20 | 14.21 | 14.15 | 14.19 | 14.19 | -0.28% | 6,397 |
| Jul 10, 2025 | 14.23 | 14.23 | 14.17 | 14.23 | 14.23 | -0.09% | 4,996 |
| Jul 9, 2025 | 14.22 | 14.27 | 14.21 | 14.24 | 14.24 | -0.19% | 1,339 |
| Jul 8, 2025 | 14.23 | 14.29 | 14.23 | 14.27 | 14.27 | 0.07% | 566,899 |
| Jul 7, 2025 | 14.31 | 14.33 | 14.27 | 14.26 | 14.26 | -1.06% | 41,493 |
| Jul 4, 2025 | 14.39 | 14.42 | 14.36 | 14.41 | 14.41 | -0.52% | 3,772 |
| Jul 3, 2025 | 14.47 | 14.50 | 14.45 | 14.49 | 14.49 | 0.06% | 12,871 |
| Jul 2, 2025 | 14.41 | 14.50 | 14.38 | 14.48 | 14.48 | 0.30% | 862,075 |
| Jul 1, 2025 | 14.39 | 14.45 | 14.37 | 14.44 | 14.44 | -0.37% | 89,889 |
| Jun 30, 2025 | 14.55 | 14.57 | 14.48 | 14.49 | 14.49 | -0.41% | 24,637 |
| Jun 27, 2025 | 14.43 | 14.53 | 14.43 | 14.55 | 14.55 | 2.26% | 16,386 |
| Jun 26, 2025 | 14.25 | 14.25 | 14.20 | 14.23 | 14.23 | 1.02% | 72,873 |
| Jun 25, 2025 | 14.13 | 14.16 | 14.11 | 14.08 | 14.08 | -0.12% | 54,513 |
| Jun 24, 2025 | 14.14 | 14.15 | 14.10 | 14.10 | 14.10 | 0.27% | 25,943 |
| Jun 23, 2025 | 14.08 | 14.09 | 14.03 | 14.06 | 14.06 | -0.59% | 12,294 |
| Jun 20, 2025 | 14.19 | 14.19 | 14.15 | 14.15 | 14.15 | -0.99% | 6,421 |
| Jun 19, 2025 | 14.43 | 14.43 | 14.31 | 14.29 | 14.29 | -1.00% | 8,235 |
| Jun 18, 2025 | 14.42 | 14.49 | 14.42 | 14.43 | 14.43 | 1.38% | 27,776 |
| Jun 17, 2025 | 14.23 | 14.25 | 14.19 | 14.24 | 14.24 | -0.68% | 15,761 |
| Jun 16, 2025 | 14.29 | 14.34 | 14.27 | 14.33 | 14.33 | 0.39% | 18,632 |