iShares MSCI Japan Screened UCITS ETF (LON:SAJP)
London · Delayed Price · Currency is GBP · Price in USD 10.14
-0.11 (-1.04%)
Sep 23, 2026, 1:37 PM GMT
LON:SAJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.24 | 10.24 | 10.20 | 10.20 | - | -0.47% | 73,128 |
| Sep 22, 2026 | 10.19 | 10.25 | 10.16 | 10.25 | 10.25 | 0.79% | 22,982 |
| Sep 21, 2026 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | 1.06% | 15,065 |
| Sep 18, 2026 | 10.10 | 10.14 | 10.05 | 10.06 | 10.06 | -1.22% | 85,262 |
| Sep 17, 2026 | 10.18 | 10.20 | 10.13 | 10.19 | 10.19 | -0.33% | 127,393 |
| Sep 16, 2026 | 10.14 | 10.24 | 10.10 | 10.22 | 10.22 | 1.46% | 187,227 |
| Sep 15, 2026 | 10.06 | 10.11 | 10.01 | 10.08 | 10.08 | -0.61% | 2,047 |
| Sep 14, 2026 | 10.16 | 10.16 | 10.10 | 10.14 | 10.14 | -1.38% | 79,077 |
| Sep 11, 2026 | 10.16 | 10.26 | 10.12 | 10.28 | 10.28 | 1.91% | 534,896 |
| Sep 10, 2026 | 10.25 | 10.28 | 10.09 | 10.09 | 10.09 | -0.24% | 22,817 |
| Sep 9, 2026 | 10.23 | 10.26 | 10.11 | 10.11 | 10.11 | -1.17% | 129,290 |
| Sep 8, 2026 | 10.26 | 10.26 | 10.20 | 10.23 | 10.23 | -0.72% | 42,103 |
| Sep 7, 2026 | 10.30 | 10.34 | 10.32 | 10.30 | 10.30 | 0.66% | 16,662 |
| Sep 4, 2026 | 10.15 | 10.24 | 10.14 | 10.24 | 10.24 | 0.25% | 52,476 |
| Sep 3, 2026 | 10.06 | 10.19 | 10.05 | 10.21 | 10.21 | 2.50% | 1,018,658 |
| Sep 2, 2026 | 9.89 | 9.97 | 9.87 | 9.96 | 9.96 | -0.32% | 180,852 |
| Sep 1, 2026 | 10.09 | 10.10 | 9.91 | 9.99 | 9.99 | -0.51% | 73,079 |
| Aug 28, 2026 | 10.07 | 10.09 | 10.05 | 10.04 | 10.04 | 0.92% | 19,261 |
| Aug 27, 2026 | 9.99 | 9.99 | 9.94 | 9.95 | 9.95 | 0.24% | 298,344 |
| Aug 26, 2026 | 10.03 | 10.00 | 9.93 | 9.93 | 9.93 | -0.06% | 121,717 |
| Aug 25, 2026 | 9.91 | 9.96 | 9.92 | 9.93 | 9.93 | 0.62% | 16,225 |
| Aug 24, 2026 | 9.90 | 9.92 | 9.85 | 9.87 | 9.87 | -0.37% | 38,877 |
| Aug 21, 2026 | 9.89 | 9.95 | 9.89 | 9.91 | 9.91 | 0.64% | 28,126 |
| Aug 20, 2026 | 9.91 | 9.90 | 9.75 | 9.85 | 9.85 | -0.35% | 308,366 |
| Aug 19, 2026 | 9.79 | 9.85 | 9.77 | 9.88 | 9.88 | -0.37% | 21,985 |
| Aug 18, 2026 | 10.05 | 10.05 | 10.02 | 9.92 | 9.92 | -3.22% | 7,741 |
| Aug 17, 2026 | 10.25 | 10.24 | 10.18 | 10.25 | 10.25 | 0.17% | 8,176 |
| Aug 14, 2026 | 10.23 | 10.26 | 10.24 | 10.23 | 10.23 | -0.32% | 18,925 |
| Aug 13, 2026 | 10.16 | 10.30 | 10.15 | 10.26 | 10.26 | 0.61% | 127,825 |
| Aug 12, 2026 | 10.10 | 10.23 | 10.09 | 10.20 | 10.20 | 1.38% | 13,883 |
| Aug 11, 2026 | 10.04 | 10.08 | 10.02 | 10.06 | 10.06 | 0.35% | 8,067 |
| Aug 10, 2026 | 10.07 | 10.10 | 10.03 | 10.03 | 10.03 | -0.33% | 89,138 |
| Aug 7, 2026 | 9.96 | 10.09 | 9.93 | 10.06 | 10.06 | 1.16% | 57,275 |
| Aug 6, 2026 | 9.95 | 9.97 | 9.91 | 9.95 | 9.95 | 0.14% | 40,711 |
| Aug 5, 2026 | 9.94 | 10.00 | 9.91 | 9.93 | 9.93 | 1.63% | 66,549 |
| Aug 4, 2026 | 9.71 | 9.77 | 9.63 | 9.77 | 9.77 | 1.25% | 199,354 |
| Aug 3, 2026 | 9.75 | 9.76 | 9.60 | 9.65 | 9.65 | 0.80% | 31,763 |
| Jul 31, 2026 | 9.64 | 9.65 | 9.55 | 9.58 | 9.58 | -0.36% | 81,770 |
| Jul 30, 2026 | 9.26 | 9.61 | 9.23 | 9.61 | 9.61 | 3.33% | 128,808 |
| Jul 29, 2026 | 9.38 | 9.43 | 9.28 | 9.30 | 9.30 | -0.82% | 30,046 |
| Jul 28, 2026 | 9.34 | 9.35 | 9.31 | 9.38 | 9.38 | -1.24% | 30,046 |
| Jul 27, 2026 | 9.59 | 9.64 | 9.50 | 9.50 | 9.50 | -0.46% | 62,603 |
| Jul 24, 2026 | 9.47 | 9.52 | 9.47 | 9.54 | 9.54 | 1.08% | 11,222 |
| Jul 23, 2026 | 9.65 | 9.65 | 9.48 | 9.44 | 9.44 | -1.72% | 44,920 |
| Jul 22, 2026 | 9.60 | 9.60 | 9.53 | 9.60 | 9.60 | -0.59% | 43,571 |
| Jul 21, 2026 | 9.61 | 9.66 | 9.54 | 9.66 | 9.66 | 2.09% | 187,632 |
| Jul 20, 2026 | 9.40 | 9.51 | 9.40 | 9.46 | 9.46 | 1.11% | 37,992 |
| Jul 17, 2026 | 9.30 | 9.38 | 9.27 | 9.36 | 9.36 | -2.60% | 120,622 |
| Jul 16, 2026 | 9.67 | 9.64 | 9.54 | 9.61 | 9.61 | -1.34% | 26,622 |
| Jul 15, 2026 | 9.79 | 9.83 | 9.71 | 9.74 | 9.74 | -0.95% | 114,071 |