iShares MSCI Japan UCITS ETF USD (Acc) (SWX:CSJP)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 46,970
0.00 (0.00%)
At close: Dec 6, 2023
SWX:CSJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 47,785.00 | 47,785.00 | 47,785.00 | 47,785.00 | 47,785.00 | - | - |
| Sep 21, 2026 | 47,785.00 | 47,785.00 | 47,785.00 | 47,785.00 | 47,785.00 | 1.74% | 11 |
| Sep 18, 2026 | 46,970.00 | 46,970.00 | 46,970.00 | 46,970.00 | 46,970.00 | - | 810 |
| Sep 17, 2026 | 46,970.00 | 46,970.00 | 46,970.00 | 46,970.00 | 46,970.00 | 0.03% | - |
| Sep 16, 2026 | 46,955.00 | 46,955.00 | 46,955.00 | 46,955.00 | 46,955.00 | 0.69% | 440 |
| Sep 15, 2026 | 46,635.00 | 46,635.00 | 46,635.00 | 46,635.00 | 46,635.00 | -0.03% | 45 |
| Sep 14, 2026 | 46,650.00 | 46,650.00 | 46,650.00 | 46,650.00 | 46,650.00 | - | - |
| Sep 11, 2026 | 46,650.00 | 46,650.00 | 46,650.00 | 46,650.00 | 46,650.00 | 1.04% | - |
| Sep 10, 2026 | 46,465.00 | 46,465.00 | 46,170.00 | 46,170.00 | 46,170.00 | -0.11% | 899 |
| Sep 9, 2026 | 46,220.00 | 46,220.00 | 46,220.00 | 46,220.00 | 46,220.00 | -1.46% | 323 |
| Sep 8, 2026 | 47,010.00 | 47,010.00 | 46,750.00 | 46,905.00 | 46,905.00 | -0.49% | 1,555 |
| Sep 7, 2026 | 47,135.00 | 47,135.00 | 47,135.00 | 47,135.00 | 47,135.00 | 0.01% | - |
| Sep 4, 2026 | 47,130.00 | 47,130.00 | 47,130.00 | 47,130.00 | 47,130.00 | 0.44% | - |
| Sep 3, 2026 | 47,125.00 | 47,125.00 | 46,925.00 | 46,925.00 | 46,925.00 | -0.99% | 706 |
| Sep 2, 2026 | 47,395.00 | 47,395.00 | 47,395.00 | 47,395.00 | 47,395.00 | - | - |
| Sep 1, 2026 | 47,395.00 | 47,395.00 | 47,395.00 | 47,395.00 | 47,395.00 | - | - |
| Aug 31, 2026 | 47,830.00 | 47,830.00 | 47,395.00 | 47,395.00 | 47,395.00 | -0.97% | 155 |
| Aug 28, 2026 | 47,710.00 | 47,860.00 | 47,710.00 | 47,860.00 | 47,860.00 | 1.12% | 6 |
| Aug 27, 2026 | 47,330.00 | 47,330.00 | 47,330.00 | 47,330.00 | 47,330.00 | - | 40 |
| Aug 26, 2026 | 47,330.00 | 47,330.00 | 47,330.00 | 47,330.00 | 47,330.00 | 0.57% | 137 |
| Aug 25, 2026 | 47,075.00 | 47,075.00 | 47,060.00 | 47,060.00 | 47,060.00 | 0.35% | 503 |
| Aug 24, 2026 | 46,895.00 | 46,895.00 | 46,895.00 | 46,895.00 | 46,895.00 | 0.41% | 76 |
| Aug 21, 2026 | 46,705.00 | 46,705.00 | 46,705.00 | 46,705.00 | 46,705.00 | - | 340 |
| Aug 20, 2026 | 46,705.00 | 46,705.00 | 46,705.00 | 46,705.00 | 46,705.00 | - | - |
| Aug 19, 2026 | 46,725.00 | 46,750.00 | 46,705.00 | 46,705.00 | 46,705.00 | -2.21% | 2,058 |
| Aug 18, 2026 | 47,760.00 | 47,760.00 | 47,760.00 | 47,760.00 | 47,760.00 | -1.37% | 25 |
| Aug 17, 2026 | 48,425.00 | 48,425.00 | 48,425.00 | 48,425.00 | 48,425.00 | -0.22% | 110 |
| Aug 14, 2026 | 48,530.00 | 48,530.00 | 48,530.00 | 48,530.00 | 48,530.00 | 0.23% | 12 |
| Aug 13, 2026 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 0.17% | 1 |
| Aug 12, 2026 | 48,340.00 | 48,340.00 | 48,340.00 | 48,340.00 | 48,340.00 | 1.86% | 162 |
| Aug 11, 2026 | 47,455.00 | 47,455.00 | 47,455.00 | 47,455.00 | 47,455.00 | -0.34% | 65 |
| Aug 10, 2026 | 47,510.00 | 47,615.00 | 47,510.00 | 47,615.00 | 47,615.00 | 0.72% | 51 |
| Aug 7, 2026 | 47,165.00 | 47,275.00 | 47,165.00 | 47,275.00 | 47,275.00 | 1.39% | 316 |
| Aug 6, 2026 | 46,625.00 | 46,625.00 | 46,625.00 | 46,625.00 | 46,625.00 | 0.76% | 132 |
| Aug 5, 2026 | 46,275.00 | 46,275.00 | 46,275.00 | 46,275.00 | 46,275.00 | 1.50% | - |
| Aug 4, 2026 | 45,590.00 | 45,590.00 | 45,590.00 | 45,590.00 | 45,590.00 | 0.27% | - |
| Aug 3, 2026 | 45,465.00 | 45,465.00 | 45,465.00 | 45,465.00 | 45,465.00 | -0.66% | 68 |
| Jul 31, 2026 | 45,765.00 | 45,765.00 | 45,765.00 | 45,765.00 | 45,765.00 | 0.47% | 40 |
| Jul 30, 2026 | 45,550.00 | 45,550.00 | 45,550.00 | 45,550.00 | 45,550.00 | - | - |
| Jul 29, 2026 | 45,380.00 | 45,550.00 | 45,375.00 | 45,550.00 | 45,550.00 | -1.19% | 15,130 |
| Jul 28, 2026 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | -1.10% | - |
| Jul 27, 2026 | 46,615.00 | 46,615.00 | 46,615.00 | 46,615.00 | 46,615.00 | - | - |
| Jul 24, 2026 | 46,615.00 | 46,615.00 | 46,615.00 | 46,615.00 | 46,615.00 | - | - |
| Jul 23, 2026 | 46,620.00 | 46,620.00 | 46,615.00 | 46,615.00 | 46,615.00 | 0.31% | 902 |
| Jul 22, 2026 | 46,470.00 | 46,470.00 | 46,470.00 | 46,470.00 | 46,470.00 | -0.19% | 150 |
| Jul 21, 2026 | 46,560.00 | 46,560.00 | 46,560.00 | 46,560.00 | 46,560.00 | 2.46% | - |
| Jul 20, 2026 | 45,440.00 | 45,440.00 | 45,440.00 | 45,440.00 | 45,440.00 | 0.99% | - |
| Jul 17, 2026 | 44,995.00 | 44,995.00 | 44,995.00 | 44,995.00 | 44,995.00 | -3.82% | 2 |
| Jul 16, 2026 | 46,780.00 | 46,780.00 | 46,780.00 | 46,780.00 | 46,780.00 | -0.84% | - |
| Jul 15, 2026 | 47,175.00 | 47,175.00 | 47,175.00 | 47,175.00 | 47,175.00 | -0.58% | - |