iShares Core MSCI Japan IMI UCITS ETF (LON:SJPA)
London · Delayed Price · Currency is GBP · Price in GBX 6,319.00
-26.00 (-0.41%)
Sep 23, 2026, 12:39 PM GMT
LON:SJPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,338.00 | 6,349.00 | 6,332.00 | 6,342.00 | - | -0.05% | 8,005 |
| Sep 22, 2026 | 6,307.00 | 6,354.00 | 6,289.00 | 6,345.00 | 6,345.00 | 0.84% | 14,314 |
| Sep 21, 2026 | 6,265.00 | 6,296.00 | 6,258.00 | 6,292.00 | 6,292.00 | 0.83% | 10,858 |
| Sep 18, 2026 | 6,266.00 | 6,273.00 | 6,222.00 | 6,240.00 | 6,240.00 | -1.33% | 6,014 |
| Sep 17, 2026 | 6,293.00 | 6,350.00 | 6,275.00 | 6,324.00 | 6,324.00 | 0.65% | 14,972 |
| Sep 16, 2026 | 6,223.00 | 6,307.00 | 6,207.00 | 6,283.00 | 6,283.00 | 1.44% | 12,216 |
| Sep 15, 2026 | 6,178.00 | 6,218.00 | 6,147.00 | 6,194.00 | 6,194.00 | -0.74% | 4,870 |
| Sep 14, 2026 | 6,225.00 | 6,246.00 | 6,198.00 | 6,240.00 | 6,240.00 | -0.56% | 10,923 |
| Sep 11, 2026 | 6,203.00 | 6,284.00 | 6,191.00 | 6,275.00 | 6,275.00 | 1.93% | 13,556 |
| Sep 10, 2026 | 6,258.00 | 6,258.00 | 6,156.00 | 6,156.00 | 6,156.00 | -0.45% | 8,435 |
| Sep 9, 2026 | 6,239.00 | 6,262.00 | 6,169.25 | 6,184.00 | 6,184.00 | -0.91% | 9,473 |
| Sep 8, 2026 | 6,262.00 | 6,270.00 | 6,222.00 | 6,241.00 | 6,241.00 | -0.78% | 11,370 |
| Sep 7, 2026 | 6,286.00 | 6,323.00 | 6,281.00 | 6,290.00 | 6,290.00 | 0.48% | 10,648 |
| Sep 4, 2026 | 6,193.00 | 6,271.00 | 6,150.00 | 6,260.00 | 6,260.00 | 0.18% | 16,910 |
| Sep 3, 2026 | 6,189.00 | 6,250.00 | 6,168.00 | 6,249.00 | 6,249.00 | 2.12% | 9,846 |
| Sep 2, 2026 | 6,111.00 | 6,125.00 | 6,026.00 | 6,119.00 | 6,119.00 | 0.08% | 14,035 |
| Sep 1, 2026 | 6,171.00 | 6,185.00 | 6,070.12 | 6,114.00 | 6,114.00 | -0.33% | 14,993 |
| Aug 28, 2026 | 6,142.00 | 6,158.00 | 6,132.00 | 6,134.00 | 6,134.00 | 0.89% | 11,323 |
| Aug 27, 2026 | 6,085.00 | 6,107.00 | 6,062.00 | 6,080.00 | 6,080.00 | 0.43% | 19,073 |
| Aug 26, 2026 | 6,075.00 | 6,085.00 | 6,054.00 | 6,054.00 | 6,054.00 | 0.08% | 8,985 |
| Aug 25, 2026 | 6,031.00 | 6,059.00 | 6,016.00 | 6,049.00 | 6,049.00 | 0.87% | 8,115 |
| Aug 24, 2026 | 6,013.00 | 6,039.00 | 5,979.00 | 5,997.00 | 5,997.00 | -0.45% | 18,289 |
| Aug 21, 2026 | 6,019.00 | 6,051.00 | 6,012.00 | 6,024.00 | 6,024.00 | 0.41% | 16,650 |
| Aug 20, 2026 | 6,034.00 | 6,041.00 | 5,946.00 | 5,999.50 | 5,999.50 | -0.44% | 15,595 |
| Aug 19, 2026 | 5,997.00 | 6,050.00 | 5,949.00 | 6,026.00 | 6,026.00 | -0.72% | 33,453 |
| Aug 18, 2026 | 6,170.00 | 6,173.00 | 6,070.00 | 6,070.00 | 6,070.00 | -2.88% | 56,437 |
| Aug 17, 2026 | 6,239.00 | 6,259.00 | 6,207.00 | 6,250.00 | 6,250.00 | 0.21% | 11,406 |
| Aug 14, 2026 | 6,266.00 | 6,266.00 | 6,237.00 | 6,237.00 | 6,237.00 | -0.69% | 10,653 |
| Aug 13, 2026 | 6,243.00 | 6,295.00 | 6,230.00 | 6,280.50 | 6,280.50 | 0.63% | 8,376 |
| Aug 12, 2026 | 6,169.00 | 6,256.40 | 6,163.00 | 6,241.00 | 6,241.00 | 1.38% | 22,115 |
| Aug 11, 2026 | 6,137.00 | 6,183.00 | 6,137.00 | 6,156.00 | 6,156.00 | 0.38% | 15,411 |
| Aug 10, 2026 | 6,161.00 | 6,191.00 | 6,133.00 | 6,133.00 | 6,133.00 | -0.60% | 16,204 |
| Aug 7, 2026 | 6,124.00 | 6,182.00 | 6,119.00 | 6,170.00 | 6,170.00 | 0.70% | 6,839 |
| Aug 6, 2026 | 6,114.00 | 6,143.00 | 6,094.00 | 6,127.00 | 6,127.00 | 0.13% | 12,258 |
| Aug 5, 2026 | 6,113.00 | 6,164.00 | 6,091.00 | 6,119.00 | 6,119.00 | 1.53% | 11,710 |
| Aug 4, 2026 | 5,994.00 | 6,034.00 | 5,949.00 | 6,027.00 | 6,027.00 | 1.07% | 23,098 |
| Aug 3, 2026 | 6,010.00 | 6,026.00 | 5,914.00 | 5,963.00 | 5,963.00 | 0.97% | 65,619 |
| Jul 31, 2026 | 5,914.00 | 5,965.00 | 5,882.00 | 5,906.00 | 5,906.00 | -0.69% | 24,986 |
| Jul 30, 2026 | 5,794.00 | 5,959.00 | 5,759.00 | 5,947.00 | 5,947.00 | 2.18% | 27,433 |
| Jul 29, 2026 | 5,885.00 | 5,899.00 | 5,813.00 | 5,820.00 | 5,820.00 | -0.90% | 28,812 |
| Jul 28, 2026 | 5,859.00 | 5,875.00 | 5,812.56 | 5,873.00 | 5,873.00 | -1.08% | 13,878 |
| Jul 27, 2026 | 5,976.00 | 6,007.00 | 5,937.00 | 5,937.00 | 5,937.00 | -0.02% | 49,903 |
| Jul 24, 2026 | 5,907.00 | 5,945.00 | 5,907.00 | 5,938.00 | 5,938.00 | 0.92% | 15,396 |
| Jul 23, 2026 | 5,961.00 | 5,973.00 | 5,881.00 | 5,884.00 | 5,884.00 | -0.88% | 21,069 |
| Jul 22, 2026 | 5,955.00 | 5,956.00 | 5,921.00 | 5,936.00 | 5,936.00 | -0.84% | 10,545 |
| Jul 21, 2026 | 5,919.00 | 5,986.00 | 5,901.74 | 5,986.00 | 5,986.00 | 2.36% | 23,120 |
| Jul 20, 2026 | 5,797.00 | 5,862.00 | 5,791.00 | 5,848.00 | 5,848.00 | 1.02% | 33,324 |
| Jul 17, 2026 | 5,744.00 | 5,804.00 | 5,730.00 | 5,789.00 | 5,789.00 | -2.36% | 33,298 |
| Jul 16, 2026 | 5,922.00 | 5,929.00 | 5,870.00 | 5,929.00 | 5,929.00 | -0.69% | 17,302 |
| Jul 15, 2026 | 6,072.00 | 6,076.00 | 5,965.00 | 5,970.00 | 5,970.00 | -1.83% | 11,452 |