Xtrackers MSCI Japan UCITS ETF (LON:XMJP)
London · Delayed Price · Currency is GBP · Price in GBX 9,232.00
-25.50 (-0.28%)
Sep 23, 2026, 1:45 PM GMT
LON:XMJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,245.31 | 9,271.00 | 9,245.31 | 9,245.31 | - | -0.13% | 1,309 |
| Sep 22, 2026 | 9,227.00 | 9,262.00 | 9,171.00 | 9,257.50 | 9,257.50 | 0.84% | 1,348 |
| Sep 21, 2026 | 9,117.00 | 9,188.00 | 9,117.00 | 9,180.00 | 9,180.00 | 1.10% | 413 |
| Sep 18, 2026 | 9,144.00 | 9,144.00 | 9,065.00 | 9,080.50 | 9,080.50 | -1.44% | 4,018 |
| Sep 17, 2026 | 9,142.00 | 9,240.00 | 9,135.00 | 9,213.00 | 9,213.00 | 0.75% | 87,360 |
| Sep 16, 2026 | 9,058.00 | 9,181.38 | 9,045.99 | 9,144.00 | 9,144.00 | 1.45% | 469 |
| Sep 15, 2026 | 9,033.00 | 8,981.00 | 8,950.00 | 9,013.00 | 9,013.00 | -0.63% | 4,575 |
| Sep 14, 2026 | 9,090.00 | 9,090.00 | 9,047.00 | 9,070.50 | 9,070.50 | -1.08% | 5,091 |
| Sep 11, 2026 | 9,045.00 | 9,162.68 | 9,032.00 | 9,169.50 | 9,169.50 | 2.01% | 2,488 |
| Sep 10, 2026 | 9,135.00 | 9,082.00 | 9,021.00 | 8,989.00 | 8,989.00 | -0.23% | 802 |
| Sep 9, 2026 | 9,083.00 | 9,132.00 | 9,041.00 | 9,010.00 | 9,010.00 | -1.09% | 633 |
| Sep 8, 2026 | 9,151.00 | 9,151.00 | 9,091.00 | 9,109.00 | 9,109.00 | -0.68% | 850 |
| Sep 7, 2026 | 9,181.00 | 9,215.00 | 9,167.00 | 9,171.50 | 9,171.50 | 0.60% | 2,175 |
| Sep 4, 2026 | 9,031.00 | 9,128.00 | 9,030.00 | 9,117.00 | 9,117.00 | 0.20% | 1,234 |
| Sep 3, 2026 | 9,032.00 | 9,080.61 | 8,984.56 | 9,098.50 | 9,098.50 | 2.13% | 9,187 |
| Sep 2, 2026 | 8,874.00 | 8,905.00 | 8,824.00 | 8,908.50 | 8,908.50 | 0.04% | 2,055 |
| Sep 1, 2026 | 8,990.00 | 9,005.00 | 8,830.00 | 8,905.00 | 8,905.00 | -0.35% | 14,708 |
| Aug 28, 2026 | 8,953.00 | 8,953.00 | 8,921.00 | 8,936.00 | 8,936.00 | 1.09% | 65 |
| Aug 27, 2026 | 8,868.00 | 8,878.00 | 8,846.00 | 8,839.50 | 8,839.50 | 0.30% | 684 |
| Aug 26, 2026 | 8,845.00 | 8,867.00 | 8,831.79 | 8,813.00 | 8,813.00 | 0.26% | 22 |
| Aug 25, 2026 | 8,781.00 | 8,791.00 | 8,755.00 | 8,790.00 | 8,790.00 | 0.70% | 2,008 |
| Aug 24, 2026 | 8,772.00 | 8,755.00 | 8,727.00 | 8,728.50 | 8,728.50 | -0.39% | 1,491 |
| Aug 21, 2026 | 8,788.00 | 8,792.00 | 8,748.00 | 8,763.00 | 8,763.00 | 0.52% | 630 |
| Aug 20, 2026 | 8,773.00 | 8,681.00 | 8,673.00 | 8,718.00 | 8,718.00 | -0.66% | 2,115 |
| Aug 19, 2026 | 8,689.00 | 8,792.00 | 8,688.00 | 8,775.50 | 8,775.50 | -0.88% | 2,921 |
| Aug 18, 2026 | 8,998.00 | 8,982.00 | 8,873.00 | 8,853.50 | 8,853.50 | -3.02% | 5,924 |
| Aug 17, 2026 | 9,110.00 | 9,110.00 | 9,067.00 | 9,129.00 | 9,129.00 | 0.23% | 1,458 |
| Aug 14, 2026 | 9,150.00 | 9,132.00 | 9,113.00 | 9,108.50 | 9,108.50 | -0.66% | 803 |
| Aug 13, 2026 | 9,082.00 | 9,137.00 | 9,082.00 | 9,169.00 | 9,169.00 | 0.67% | 22 |
| Aug 12, 2026 | 8,990.00 | 9,115.00 | 8,990.00 | 9,108.00 | 9,108.00 | 1.50% | 201 |
| Aug 11, 2026 | 8,978.00 | 8,994.46 | 8,947.00 | 8,973.50 | 8,973.50 | 0.34% | 153 |
| Aug 10, 2026 | 8,997.00 | 9,005.00 | 8,948.10 | 8,943.50 | 8,943.50 | -0.53% | 3,622 |
| Aug 7, 2026 | 8,938.00 | 9,003.00 | 8,902.00 | 8,991.50 | 8,991.50 | 0.82% | 2,844 |
| Aug 6, 2026 | 8,913.00 | 8,928.79 | 8,854.00 | 8,918.00 | 8,918.00 | 0.21% | 518 |
| Aug 5, 2026 | 8,895.00 | 8,979.00 | 8,866.00 | 8,899.00 | 8,899.00 | 1.30% | 452 |
| Aug 4, 2026 | 8,721.00 | 8,769.00 | 8,662.00 | 8,785.00 | 8,785.00 | 1.12% | 9,279 |
| Aug 3, 2026 | 8,745.00 | 8,764.00 | 8,600.00 | 8,688.00 | 8,688.00 | 1.27% | 1,757 |
| Jul 31, 2026 | 8,686.00 | 8,686.00 | 8,554.87 | 8,579.00 | 8,579.00 | -0.57% | 2,605 |
| Jul 30, 2026 | 8,399.00 | 8,630.00 | 8,385.00 | 8,628.00 | 8,628.00 | 2.06% | 1,060 |
| Jul 29, 2026 | 8,548.00 | 8,558.00 | 8,434.00 | 8,453.50 | 8,453.50 | -0.64% | 4,230 |
| Jul 28, 2026 | 8,472.00 | 8,510.00 | 8,441.00 | 8,508.00 | 8,508.00 | -1.21% | 5,173 |
| Jul 27, 2026 | 8,681.00 | 8,709.00 | 8,627.00 | 8,612.50 | 8,612.50 | -0.23% | 359 |
| Jul 24, 2026 | 8,611.00 | 8,640.00 | 8,588.00 | 8,632.50 | 8,632.50 | 0.81% | 4,029 |
| Jul 23, 2026 | 8,670.00 | 8,719.00 | 8,572.00 | 8,563.50 | 8,563.50 | -1.06% | 2,820 |
| Jul 22, 2026 | 8,672.00 | 8,677.00 | 8,616.00 | 8,655.00 | 8,655.00 | -0.60% | 1,097 |
| Jul 21, 2026 | 8,628.00 | 8,702.00 | 8,604.11 | 8,707.00 | 8,707.00 | 2.42% | 578 |
| Jul 20, 2026 | 8,432.00 | 8,501.00 | 8,428.00 | 8,501.00 | 8,501.00 | 1.06% | 2,958 |
| Jul 17, 2026 | 8,333.00 | 8,404.72 | 8,292.00 | 8,412.00 | 8,412.00 | -2.08% | 6,268 |
| Jul 16, 2026 | 8,564.00 | 8,602.00 | 8,524.00 | 8,591.00 | 8,591.00 | -1.04% | 2,725 |
| Jul 15, 2026 | 8,794.00 | 8,839.00 | 8,686.00 | 8,681.00 | 8,681.00 | -1.83% | 360 |