Invesco JPX-Nikkei 400 UCITS ETF (LON:N400)
London · Delayed Price · Currency is GBP · Price in USD 296.05
-0.65 (-0.22%)
Sep 23, 2026, 9:01 AM GMT
LON:N400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 296.10 | 296.10 | 296.05 | 296.05 | - | -0.22% | 904 |
| Sep 22, 2026 | 295.85 | 295.85 | 295.85 | 296.70 | 296.70 | 0.58% | 5 |
| Sep 21, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.56% | 31 |
| Sep 18, 2026 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | -1.44% | 104 |
| Sep 17, 2026 | 297.95 | 299.25 | 297.40 | 297.65 | 297.65 | -0.27% | 342 |
| Sep 16, 2026 | 295.70 | 295.90 | 294.65 | 298.45 | 298.45 | 1.57% | 2,250 |
| Sep 15, 2026 | 292.90 | 293.85 | 291.30 | 293.85 | 293.85 | -0.75% | 47 |
| Sep 14, 2026 | 295.60 | 296.20 | 295.55 | 296.08 | 296.08 | -0.82% | 1,908 |
| Sep 11, 2026 | 294.90 | 294.90 | 294.75 | 298.53 | 298.53 | 2.08% | 524 |
| Sep 10, 2026 | 293.35 | 293.45 | 292.10 | 292.45 | 292.45 | -0.60% | 1,114 |
| Sep 9, 2026 | 294.23 | 294.23 | 294.23 | 294.23 | 294.23 | -0.78% | - |
| Sep 8, 2026 | 297.40 | 297.40 | 296.15 | 296.53 | 296.53 | -0.74% | 12 |
| Sep 7, 2026 | 298.90 | 298.90 | 298.65 | 298.75 | 298.75 | 0.47% | 573 |
| Sep 4, 2026 | 296.65 | 297.35 | 296.65 | 297.35 | 297.35 | -0.29% | 97 |
| Sep 3, 2026 | 295.70 | 296.90 | 294.35 | 298.20 | 298.20 | 2.25% | 2,456 |
| Sep 2, 2026 | 289.10 | 289.55 | 288.35 | 291.65 | 291.65 | -0.27% | 16 |
| Sep 1, 2026 | 295.15 | 295.15 | 292.45 | 292.45 | 292.45 | -0.47% | 27 |
| Aug 28, 2026 | 293.83 | 293.83 | 293.83 | 293.83 | 293.83 | 0.84% | - |
| Aug 27, 2026 | 291.38 | 291.38 | 291.38 | 291.38 | 291.38 | 0.16% | 13 |
| Aug 26, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | -0.07% | - |
| Aug 25, 2026 | 290.75 | 290.85 | 290.20 | 291.10 | 291.10 | 0.54% | 1,824 |
| Aug 24, 2026 | 290.10 | 290.15 | 289.60 | 289.53 | 289.53 | -0.10% | 3,013 |
| Aug 21, 2026 | 290.45 | 290.70 | 290.45 | 289.83 | 289.83 | 0.30% | 8 |
| Aug 20, 2026 | 290.10 | 290.10 | 289.05 | 288.95 | 288.95 | -0.26% | 3,518 |
| Aug 19, 2026 | 286.55 | 291.20 | 286.50 | 289.70 | 289.70 | -0.03% | 1,834 |
| Aug 18, 2026 | 294.15 | 294.15 | 292.85 | 289.80 | 289.80 | -2.97% | 308 |
| Aug 17, 2026 | 297.75 | 297.75 | 297.75 | 298.68 | 298.68 | -0.09% | 258 |
| Aug 14, 2026 | 298.15 | 299.10 | 298.15 | 298.95 | 298.95 | -0.20% | 521 |
| Aug 13, 2026 | 300.15 | 300.75 | 300.75 | 299.55 | 299.55 | 0.41% | 256 |
| Aug 12, 2026 | 295.65 | 298.75 | 295.65 | 298.33 | 298.33 | 1.25% | 32 |
| Aug 11, 2026 | 295.10 | 295.15 | 295.10 | 294.65 | 294.65 | 0.14% | 265 |
| Aug 10, 2026 | 295.20 | 295.20 | 295.20 | 294.25 | 294.25 | -0.33% | 4 |
| Aug 7, 2026 | 295.23 | 295.23 | 295.23 | 295.23 | 295.23 | 1.20% | 16 |
| Aug 6, 2026 | 291.73 | 291.73 | 291.73 | 291.73 | 291.73 | 0.26% | 204 |
| Aug 5, 2026 | 290.50 | 290.50 | 290.20 | 290.98 | 290.98 | 1.59% | 908 |
| Aug 4, 2026 | 284.80 | 286.25 | 284.80 | 286.43 | 286.43 | 1.19% | 20 |
| Aug 3, 2026 | 283.05 | 283.05 | 283.05 | 283.05 | 283.05 | 0.86% | 182 |
| Jul 31, 2026 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | -0.83% | - |
| Jul 30, 2026 | 272.20 | 283.00 | 272.20 | 283.00 | 283.00 | 3.42% | 38 |
| Jul 29, 2026 | 276.05 | 276.30 | 275.35 | 273.65 | 273.65 | -0.75% | 1,808 |
| Jul 28, 2026 | 275.73 | 275.73 | 275.73 | 275.73 | 275.73 | -1.12% | - |
| Jul 27, 2026 | 279.60 | 279.60 | 279.60 | 278.85 | 278.85 | -0.14% | 461 |
| Jul 24, 2026 | 279.25 | 279.25 | 279.25 | 279.25 | 279.25 | 1.27% | 13 |
| Jul 23, 2026 | 279.95 | 279.95 | 275.75 | 275.75 | 275.75 | -1.32% | 209 |
| Jul 22, 2026 | 280.35 | 280.65 | 280.35 | 279.43 | 279.43 | -0.77% | 1,337 |
| Jul 21, 2026 | 280.00 | 280.05 | 280.00 | 281.60 | 281.60 | 1.83% | 453 |
| Jul 20, 2026 | 277.20 | 277.20 | 274.90 | 276.55 | 276.55 | 0.46% | 475 |
| Jul 17, 2026 | 273.05 | 274.85 | 272.95 | 275.28 | 275.28 | -1.96% | 1,801 |
| Jul 16, 2026 | 280.85 | 280.85 | 279.60 | 280.78 | 280.78 | -0.89% | 601 |
| Jul 15, 2026 | 284.95 | 284.95 | 284.95 | 283.30 | 283.30 | -1.10% | 550 |