HSBC MSCI Japan UCITS ETF (SWX:011166540)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 9,302.00
0.00 (0.00%)
At close: Sep 22, 2026
SWX:011166540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,253.00 | 9,328.00 | 9,253.00 | 9,302.00 | 9,302.00 | 1.71% | 329 |
| Sep 17, 2026 | 9,147.00 | 9,147.00 | 9,146.00 | 9,146.00 | 9,146.00 | 0.33% | 479 |
| Sep 16, 2026 | 9,047.00 | 9,116.00 | 9,047.00 | 9,116.00 | 9,116.00 | 0.82% | 390 |
| Sep 14, 2026 | 9,063.00 | 9,063.00 | 9,042.00 | 9,042.00 | 9,042.00 | -0.66% | 449 |
| Sep 11, 2026 | 9,102.00 | 9,102.00 | 9,102.00 | 9,102.00 | 9,102.00 | 1.26% | 160 |
| Sep 10, 2026 | 9,090.00 | 9,090.00 | 8,989.00 | 8,989.00 | 8,989.00 | -0.91% | 3 |
| Sep 9, 2026 | 9,072.00 | 9,072.00 | 9,072.00 | 9,072.00 | 9,072.00 | -0.42% | 343 |
| Sep 8, 2026 | 9,102.00 | 9,124.00 | 9,102.00 | 9,110.00 | 9,110.00 | -1.35% | 1,392 |
| Sep 4, 2026 | 9,212.00 | 9,235.00 | 9,212.00 | 9,235.00 | 9,235.00 | 1.29% | 242 |
| Sep 3, 2026 | 9,117.00 | 9,117.00 | 9,117.00 | 9,117.00 | 9,117.00 | -1.22% | 160 |
| Sep 1, 2026 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | -0.29% | 6 |
| Aug 31, 2026 | 9,257.00 | 9,257.00 | 9,257.00 | 9,257.00 | 9,257.00 | -0.53% | 110 |
| Aug 28, 2026 | 9,306.00 | 9,306.00 | 9,306.00 | 9,306.00 | 9,306.00 | 1.66% | 19 |
| Aug 27, 2026 | 9,156.00 | 9,156.00 | 9,154.00 | 9,154.00 | 9,154.00 | 1.27% | 320 |
| Aug 20, 2026 | 9,039.00 | 9,039.00 | 9,039.00 | 9,039.00 | 9,039.00 | -3.73% | 412 |
| Aug 14, 2026 | 9,398.00 | 9,398.00 | 9,389.00 | 9,389.00 | 9,389.00 | 1.67% | 3,001 |
| Aug 11, 2026 | 9,195.00 | 9,265.00 | 9,195.00 | 9,235.00 | 9,235.00 | 0.10% | 22,319 |
| Aug 10, 2026 | 9,227.00 | 9,227.00 | 9,226.00 | 9,226.00 | 9,226.00 | 1.32% | 599 |
| Aug 6, 2026 | 9,070.00 | 9,106.00 | 9,048.00 | 9,106.00 | 9,106.00 | 3.45% | 4,266 |
| Aug 4, 2026 | 8,803.00 | 8,803.00 | 8,802.00 | 8,802.00 | 8,802.00 | 0.70% | 1,919 |
| Aug 3, 2026 | 8,741.00 | 8,741.00 | 8,741.00 | 8,741.00 | 8,741.00 | -1.25% | 1,055 |
| Jul 31, 2026 | 8,932.00 | 8,932.00 | 8,852.00 | 8,852.00 | 8,852.00 | -0.70% | 1,921 |
| Jul 29, 2026 | 8,965.00 | 8,965.00 | 8,914.00 | 8,914.00 | 8,914.00 | -0.18% | 943 |
| Jul 28, 2026 | 8,894.00 | 8,930.00 | 8,876.00 | 8,930.00 | 8,930.00 | -1.39% | 960 |
| Jul 27, 2026 | 9,068.00 | 9,068.00 | 9,056.00 | 9,056.00 | 9,056.00 | -0.47% | 433 |
| Jul 24, 2026 | 9,099.00 | 9,099.00 | 9,099.00 | 9,099.00 | 9,099.00 | 0.25% | 160 |
| Jul 23, 2026 | 9,107.00 | 9,107.00 | 9,076.00 | 9,076.00 | 9,076.00 | 1.19% | 320 |
| Jul 20, 2026 | 8,965.00 | 8,969.00 | 8,965.00 | 8,969.00 | 8,969.00 | 1.20% | 510 |
| Jul 17, 2026 | 8,863.00 | 8,863.00 | 8,863.00 | 8,863.00 | 8,863.00 | -2.03% | 442 |
| Jul 16, 2026 | 9,047.00 | 9,047.00 | 9,047.00 | 9,047.00 | 9,047.00 | -2.43% | 1,057 |
| Jul 14, 2026 | 9,151.00 | 9,287.00 | 9,151.00 | 9,272.00 | 9,272.00 | 1.19% | 1,297 |
| Jul 13, 2026 | 9,090.00 | 9,163.00 | 9,090.00 | 9,163.00 | 9,163.00 | -0.78% | 2,581 |
| Jul 10, 2026 | 9,244.00 | 9,249.00 | 9,235.00 | 9,235.00 | 9,235.00 | 0.44% | 882 |
| Jul 9, 2026 | 9,108.00 | 9,195.00 | 9,108.00 | 9,195.00 | 9,195.00 | 3.01% | 2,315 |
| Jul 8, 2026 | 8,926.00 | 8,926.00 | 8,926.00 | 8,926.00 | 8,926.00 | -3.30% | 160 |
| Jul 3, 2026 | 9,230.00 | 9,231.00 | 9,230.00 | 9,231.00 | 9,231.00 | 0.79% | 602 |
| Jul 2, 2026 | 9,059.00 | 9,159.00 | 9,059.00 | 9,159.00 | 9,159.00 | 0.33% | 806 |
| Jun 30, 2026 | 9,110.00 | 9,129.00 | 9,109.00 | 9,129.00 | 9,129.00 | 0.43% | 2,807 |
| Jun 29, 2026 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.38% | 190 |
| Jun 26, 2026 | 9,056.00 | 9,056.00 | 9,056.00 | 9,056.00 | 9,056.00 | 0.11% | 201 |
| Jun 24, 2026 | 9,042.00 | 9,046.00 | 9,042.00 | 9,046.00 | 9,046.00 | -0.60% | 755 |
| Jun 23, 2026 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | -4.37% | 309 |
| Jun 22, 2026 | 9,517.00 | 9,517.00 | 9,517.00 | 9,517.00 | 9,517.00 | 1.27% | 199 |
| Jun 19, 2026 | 9,407.00 | 9,407.00 | 9,398.00 | 9,398.00 | 9,398.00 | 1.38% | 1,652 |
| Jun 17, 2026 | 9,210.00 | 9,270.00 | 9,188.00 | 9,270.00 | 9,270.00 | 1.28% | 1,629 |
| Jun 16, 2026 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | 0.45% | 395 |
| Jun 15, 2026 | 9,112.00 | 9,112.00 | 9,112.00 | 9,112.00 | 9,112.00 | 1.86% | 960 |
| Jun 12, 2026 | 8,911.00 | 8,946.00 | 8,911.00 | 8,946.00 | 8,946.00 | 2.93% | 111 |
| Jun 11, 2026 | 8,720.00 | 8,724.00 | 8,691.00 | 8,691.00 | 8,691.00 | -0.05% | 3,186 |
| Jun 10, 2026 | 8,709.00 | 8,709.00 | 8,665.00 | 8,695.00 | 8,695.00 | -1.54% | 1,374 |