Skip to main content
logo
Xtrackers MSCI Japan UCITS ETF (LON:XMJD)
London flag London · Delayed Price · Currency is GBP · Price in USD
122.49
-1.03 (-0.83%)
Sep 23, 2026, 1:51 PM GMT

LON:XMJD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026123.52123.52122.50122.50--0.82%250
Sep 22, 2026123.04123.92122.34123.52123.520.62%3,188
Sep 21, 2026122.00122.84122.00122.75122.750.90%1,618
Sep 18, 2026122.23122.31121.03121.66121.66-1.20%9,331
Sep 17, 2026122.44123.67122.31123.14123.14-0.07%13,495
Sep 16, 2026122.41123.50121.91123.23123.231.32%8,415
Sep 15, 2026121.16122.15120.54121.62121.62-0.54%23,440
Sep 14, 2026122.32122.66122.00122.28122.28-1.38%2,471
Sep 11, 2026122.54124.09121.95123.99123.991.95%3,822
Sep 10, 2026123.46123.68121.60121.62121.62-0.56%33,903
Sep 9, 2026123.13123.73122.04122.30122.30-0.79%11,214
Sep 8, 2026123.80123.83122.84123.28123.28-0.76%25,397
Sep 7, 2026123.94124.75123.94124.22124.220.76%973
Sep 4, 2026122.24123.44121.85123.28123.280.06%5,752
Sep 3, 2026121.29123.20121.24123.20123.202.40%6,191
Sep 2, 2026119.22120.30118.95120.31120.310.02%8,237
Sep 1, 2026121.65121.89119.62120.29120.29-0.69%7,739
Aug 28, 2026121.57121.72120.96121.13121.130.72%5,491
Aug 27, 2026120.33120.65119.94120.26120.260.40%2,079
Aug 26, 2026119.94120.70119.75119.78119.78-0.20%6,397
Aug 25, 2026119.69120.16119.22120.01120.010.76%4,304
Aug 24, 2026119.44119.87118.57119.10119.10-0.28%33,334
Aug 21, 2026119.55120.06119.25119.43119.430.42%1,890
Aug 20, 2026119.30119.30117.93118.94118.94-0.42%8,174
Aug 19, 2026118.21119.69117.77119.44119.44-0.35%4,954
Aug 18, 2026121.25121.28119.84119.86119.86-3.15%6,664
Aug 17, 2026123.65123.80122.95123.76123.760.29%1,254
Aug 14, 2026123.34123.88123.23123.40123.40-0.26%9,358
Aug 13, 2026123.07124.08122.52123.72123.720.62%7,453
Aug 12, 2026121.46123.33121.46122.96122.961.44%4,644
Aug 11, 2026120.56121.41120.75121.22121.220.24%935
Aug 10, 2026121.31121.88120.89120.94120.94-0.33%4,712
Aug 7, 2026120.00121.64120.00121.34121.341.13%3,604
Aug 6, 2026119.43120.36119.15119.98119.98-0.04%5,508
Aug 5, 2026119.43120.71119.43120.03120.031.61%338,970
Aug 4, 2026117.11118.18116.70118.13118.131.26%10,141
Aug 3, 2026117.32117.89115.72116.66116.661.09%9,546
Jul 31, 2026114.24116.73114.24115.41115.41-0.74%8,208
Jul 30, 2026111.70116.52112.04116.27116.273.54%2,056
Jul 29, 2026113.67113.68112.05112.30112.30-0.80%2,273
Jul 28, 2026113.00113.14112.15113.21113.21-1.06%10,319
Jul 27, 2026115.86116.22114.42114.42114.42-0.70%4,866
Jul 24, 2026114.48115.26114.15115.23115.231.01%8,778
Jul 23, 2026115.92116.14114.04114.08114.08-1.46%7,469
Jul 22, 2026115.79116.14115.03115.78115.78-0.61%1,186
Jul 21, 2026115.77116.48115.15116.49116.492.18%3,466
Jul 20, 2026113.32114.42112.90114.00114.000.74%2,184
Jul 17, 2026112.42113.26111.93113.17113.17-2.53%12,959
Jul 16, 2026116.09116.27115.17116.10116.10-0.85%11,386
Jul 15, 2026118.06117.69117.05117.10117.10-1.18%3,157