Xtrackers MSCI Japan UCITS ETF (LON:XMJU)
London · Delayed Price · Currency is GBP · Price in USD 81.97
+0.55 (0.68%)
At close: Sep 22, 2026
LON:XMJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 0.68% | - |
| Sep 21, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 1.02% | - |
| Sep 18, 2026 | 80.39 | 80.39 | 80.39 | 80.60 | 80.60 | -1.43% | 243 |
| Sep 17, 2026 | 81.73 | 81.73 | 81.71 | 81.77 | 81.77 | -0.12% | 114 |
| Sep 16, 2026 | 81.52 | 81.52 | 81.46 | 81.87 | 81.87 | 1.51% | 2,100 |
| Sep 15, 2026 | 80.25 | 80.27 | 80.25 | 80.65 | 80.65 | -0.60% | 114 |
| Sep 14, 2026 | 80.81 | 80.85 | 80.81 | 81.14 | 81.14 | -1.36% | 112 |
| Sep 11, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 1.95% | - |
| Sep 10, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.41% | - |
| Sep 9, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | -1.01% | - |
| Sep 8, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.76% | - |
| Sep 7, 2026 | 82.33 | 82.33 | 82.33 | 82.46 | 82.46 | 0.78% | 56 |
| Sep 4, 2026 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 0.12% | - |
| Sep 3, 2026 | 80.94 | 80.94 | 80.94 | 81.73 | 81.73 | 2.26% | 58 |
| Sep 2, 2026 | 79.78 | 79.78 | 79.78 | 79.92 | 79.92 | -0.01% | 57 |
| Sep 1, 2026 | 80.19 | 80.19 | 80.09 | 79.93 | 79.93 | -0.51% | 114 |
| Aug 28, 2026 | 80.25 | 80.42 | 80.25 | 80.34 | 80.34 | 0.80% | 399 |
| Aug 27, 2026 | 79.59 | 79.66 | 79.59 | 79.70 | 79.70 | 0.28% | 114 |
| Aug 26, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.01% | - |
| Aug 25, 2026 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 0.52% | - |
| Aug 24, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.24% | - |
| Aug 21, 2026 | 79.52 | 79.70 | 79.47 | 79.25 | 79.25 | 0.44% | 399 |
| Aug 20, 2026 | 79.08 | 79.11 | 78.50 | 78.90 | 78.90 | -0.36% | 1,334 |
| Aug 19, 2026 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.44% | - |
| Aug 18, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.53 | -3.14% | - |
| Aug 17, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 82.11 | 0.30% | - |
| Aug 14, 2026 | 81.83 | 81.83 | 81.78 | 81.95 | 81.87 | -0.26% | 400 |
| Aug 13, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 82.08 | 0.62% | - |
| Aug 12, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.57 | 1.43% | - |
| Aug 11, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.42 | 0.22% | - |
| Aug 10, 2026 | 80.52 | 80.52 | 80.52 | 80.32 | 80.24 | -0.36% | 57 |
| Aug 7, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.53 | 1.10% | - |
| Aug 6, 2026 | 79.34 | 79.50 | 79.34 | 79.73 | 79.65 | 0.18% | 285 |
| Aug 5, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.50 | 1.46% | - |
| Aug 4, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.36 | 1.35% | - |
| Aug 3, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.32 | 1.04% | - |
| Jul 31, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.52 | -0.62% | - |
| Jul 30, 2026 | 77.07 | 77.07 | 77.07 | 77.07 | 77.00 | 3.22% | - |
| Jul 29, 2026 | 74.81 | 74.81 | 74.60 | 74.67 | 74.59 | -0.70% | 124 |
| Jul 28, 2026 | 74.68 | 74.68 | 74.65 | 75.19 | 75.12 | -1.23% | 183 |
| Jul 27, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.05 | -0.50% | - |
| Jul 24, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.43 | 1.06% | - |
| Jul 23, 2026 | 76.81 | 76.81 | 76.14 | 75.71 | 75.63 | -1.59% | 1,376 |
| Jul 22, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.85 | -0.61% | - |
| Jul 21, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.32 | 2.21% | - |
| Jul 20, 2026 | 75.68 | 75.68 | 75.67 | 75.73 | 75.65 | 0.73% | 124 |
| Jul 17, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 75.10 | -2.26% | - |
| Jul 16, 2026 | 76.91 | 76.91 | 76.91 | 76.91 | 76.84 | -1.11% | - |
| Jul 15, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.70 | -1.21% | - |
| Jul 14, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.65 | 1.30% | - |