Invesco MSCI Japan UCITS ETF (LON:MXJP)
London · Delayed Price · Currency is GBP · Price in USD 123.91
+0.90 (0.73%)
Sep 22, 2026, 5:15 PM GMT
LON:MXJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | 0.73% | - |
| Sep 21, 2026 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | 1.03% | - |
| Sep 18, 2026 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | -1.27% | - |
| Sep 17, 2026 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | 1.20% | - |
| Sep 16, 2026 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | - | - |
| Sep 15, 2026 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | -0.65% | 148 |
| Sep 14, 2026 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | -1.39% | - |
| Sep 11, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.98% | - |
| Sep 10, 2026 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | -0.32% | 21 |
| Sep 9, 2026 | 122.80 | 122.80 | 122.80 | 122.37 | 122.37 | -1.01% | 652 |
| Sep 8, 2026 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | -0.81% | - |
| Sep 7, 2026 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | 0.76% | - |
| Sep 4, 2026 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | 0.11% | - |
| Sep 3, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 2.38% | - |
| Sep 2, 2026 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | -0.06% | 37 |
| Sep 1, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | -0.63% | - |
| Aug 28, 2026 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | 0.87% | - |
| Aug 27, 2026 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | 0.27% | 100 |
| Aug 26, 2026 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | -0.06% | - |
| Aug 25, 2026 | 120.30 | 120.30 | 120.00 | 120.21 | 120.21 | 0.63% | 1,199 |
| Aug 24, 2026 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | -0.23% | - |
| Aug 21, 2026 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | 0.38% | - |
| Aug 20, 2026 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | -0.37% | - |
| Aug 19, 2026 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | -0.38% | - |
| Aug 18, 2026 | 121.32 | 121.32 | 121.32 | 120.18 | 120.18 | -3.16% | 3,000 |
| Aug 17, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 0.27% | 21 |
| Aug 14, 2026 | 123.88 | 123.90 | 123.88 | 123.77 | 123.77 | -0.29% | 137 |
| Aug 13, 2026 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | 0.62% | - |
| Aug 12, 2026 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | 1.48% | - |
| Aug 11, 2026 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | 0.22% | - |
| Aug 10, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -0.32% | - |
| Aug 7, 2026 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | 1.09% | - |
| Aug 6, 2026 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | 0.17% | - |
| Aug 5, 2026 | 120.34 | 120.34 | 120.34 | 120.18 | 120.18 | 1.53% | 2,480 |
| Aug 4, 2026 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | 1.37% | - |
| Aug 3, 2026 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | 0.92% | - |
| Jul 31, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -0.55% | 3 |
| Jul 30, 2026 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | 3.30% | - |
| Jul 29, 2026 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | -0.78% | - |
| Jul 28, 2026 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | -1.27% | 5 |
| Jul 27, 2026 | 115.10 | 115.10 | 115.10 | 114.97 | 114.97 | -0.50% | 277 |
| Jul 24, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | 1.14% | - |
| Jul 23, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -1.62% | - |
| Jul 22, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | -0.62% | - |
| Jul 21, 2026 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | 2.20% | - |
| Jul 20, 2026 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | 0.77% | - |
| Jul 17, 2026 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | -2.63% | - |
| Jul 16, 2026 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | -0.79% | 3,404 |
| Jul 15, 2026 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | -1.12% | - |
| Jul 14, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 1.18% | - |