UBS Core MSCI Japan UCITS ETF (LON:MJPU)
London · Delayed Price · Currency is GBP · Price in USD 8.82
+0.04 (0.45%)
At close: Sep 22, 2026
LON:MJPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.84 | 8.84 | 8.84 | 8.82 | 8.82 | 0.45% | 1,400 |
| Sep 21, 2026 | 8.73 | 8.77 | 8.72 | 8.78 | 8.78 | 1.17% | 206,750 |
| Sep 18, 2026 | 8.70 | 8.70 | 8.70 | 8.68 | 8.67 | -1.12% | 2,800 |
| Sep 17, 2026 | 8.73 | 8.75 | 8.73 | 8.77 | 8.77 | -0.37% | 50,884 |
| Sep 16, 2026 | 8.71 | 8.81 | 8.71 | 8.81 | 8.81 | 1.55% | 74,600 |
| Sep 15, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.60% | - |
| Sep 14, 2026 | 8.74 | 8.74 | 8.72 | 8.72 | 8.72 | -1.37% | 4,200 |
| Sep 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.84 | 1.94% | - |
| Sep 10, 2026 | 8.71 | 8.71 | 8.71 | 8.68 | 8.68 | -0.33% | 1,400 |
| Sep 9, 2026 | 8.75 | 8.75 | 8.75 | 8.71 | 8.71 | -1.09% | 4,200 |
| Sep 8, 2026 | 8.76 | 8.78 | 8.76 | 8.80 | 8.80 | -0.69% | 5,600 |
| Sep 7, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.72% | - |
| Sep 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.13% | - |
| Sep 3, 2026 | 8.68 | 8.74 | 8.68 | 8.79 | 8.79 | 2.38% | 2,800 |
| Sep 2, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.09% | - |
| Sep 1, 2026 | 8.68 | 8.68 | 8.68 | 8.59 | 8.59 | -0.54% | 57 |
| Aug 28, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.83% | - |
| Aug 27, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.26% | - |
| Aug 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | -0.01% | - |
| Aug 25, 2026 | 8.54 | 8.54 | 8.52 | 8.55 | 8.55 | 0.62% | 2,800 |
| Aug 24, 2026 | 8.52 | 8.52 | 8.49 | 8.49 | 8.49 | -0.29% | 8,400 |
| Aug 21, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.37% | - |
| Aug 20, 2026 | 8.44 | 8.44 | 8.44 | 8.49 | 8.49 | -0.38% | 4,200 |
| Aug 19, 2026 | 8.41 | 8.41 | 8.41 | 8.52 | 8.52 | -0.37% | 2,800 |
| Aug 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.15% | - |
| Aug 17, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.30% | - |
| Aug 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.30% | - |
| Aug 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.64% | - |
| Aug 12, 2026 | 8.70 | 8.78 | 8.70 | 8.77 | 8.77 | 1.45% | 2,857 |
| Aug 11, 2026 | 8.62 | 8.63 | 8.62 | 8.65 | 8.65 | 0.23% | 6,319 |
| Aug 10, 2026 | 8.65 | 8.65 | 8.65 | 8.63 | 8.63 | -0.37% | 1,400 |
| Aug 7, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.16% | - |
| Aug 6, 2026 | 8.53 | 8.53 | 8.52 | 8.56 | 8.56 | 0.07% | 9,800 |
| Aug 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.48% | - |
| Aug 4, 2026 | 8.39 | 8.41 | 8.39 | 8.43 | 8.43 | 1.38% | 5,600 |
| Aug 3, 2026 | 8.41 | 8.41 | 8.26 | 8.31 | 8.31 | 0.96% | 32,200 |
| Jul 31, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.51% | - |
| Jul 30, 2026 | 8.25 | 8.25 | 8.25 | 8.28 | 8.28 | 3.33% | 1,400 |
| Jul 29, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.84% | - |
| Jul 28, 2026 | 8.02 | 8.04 | 8.01 | 8.08 | 8.08 | -1.21% | 18,200 |
| Jul 27, 2026 | 8.26 | 8.26 | 8.26 | 8.18 | 8.18 | -0.51% | 16,800 |
| Jul 24, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.11% | 1,400 |
| Jul 23, 2026 | 8.26 | 8.29 | 8.25 | 8.13 | 8.13 | -1.62% | 46,350 |
| Jul 22, 2026 | 8.26 | 8.26 | 8.22 | 8.26 | 8.26 | -0.63% | 2,859 |
| Jul 21, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2.22% | - |
| Jul 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.77% | - |
| Jul 17, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.28% | - |
| Jul 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.11% | - |
| Jul 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.22% | - |
| Jul 14, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.26% | 1,400 |