iShares Nikkei 225 UCITS ETF (SWX:CSNKY)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 57,840
-720 (-1.23%)
At close: Apr 13, 2026
SWX:CSNKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 58,180.00 | 58,180.00 | 57,840.00 | 57,840.00 | 57,840.00 | -1.23% | 75 |
| Apr 10, 2026 | 58,020.00 | 58,560.00 | 58,020.00 | 58,560.00 | 58,560.00 | 2.36% | 1,974 |
| Apr 9, 2026 | 57,410.00 | 57,410.00 | 57,210.00 | 57,210.00 | 57,210.00 | -1.67% | 197 |
| Apr 8, 2026 | 57,890.00 | 58,270.00 | 57,890.00 | 58,180.00 | 58,180.00 | 7.46% | 4,394 |
| Apr 7, 2026 | 54,200.00 | 55,110.00 | 54,140.00 | 54,140.00 | 54,140.00 | -0.29% | 1,461 |
| Apr 2, 2026 | 53,950.00 | 54,300.00 | 53,500.00 | 54,300.00 | 54,300.00 | -1.74% | 240 |
| Apr 1, 2026 | 55,720.00 | 55,720.00 | 55,050.00 | 55,260.00 | 55,260.00 | 4.44% | 495 |
| Mar 31, 2026 | 52,830.00 | 52,910.00 | 52,640.00 | 52,910.00 | 52,910.00 | -0.32% | 241 |
| Mar 30, 2026 | 52,830.00 | 53,090.00 | 52,830.00 | 53,080.00 | 53,080.00 | 0.63% | 432 |
| Mar 27, 2026 | 53,850.00 | 53,850.00 | 52,750.00 | 52,750.00 | 52,750.00 | -2.31% | 28 |
| Mar 26, 2026 | 54,200.00 | 54,200.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.88% | 565 |
| Mar 25, 2026 | 54,750.00 | 54,930.00 | 54,480.00 | 54,480.00 | 54,480.00 | 1.45% | 204 |
| Mar 24, 2026 | 53,870.00 | 53,920.00 | 53,280.00 | 53,700.00 | 53,700.00 | -0.79% | 1,669 |
| Mar 23, 2026 | 52,360.00 | 54,130.00 | 52,360.00 | 54,130.00 | 54,130.00 | 1.71% | 715 |
| Mar 20, 2026 | 53,220.00 | 53,220.00 | 53,220.00 | 53,220.00 | 53,220.00 | -0.78% | 60 |
| Mar 19, 2026 | 54,210.00 | 54,210.00 | 53,400.00 | 53,640.00 | 53,640.00 | -2.98% | 693 |
| Mar 18, 2026 | 55,500.00 | 55,500.00 | 55,290.00 | 55,290.00 | 55,290.00 | 0.22% | 1,340 |
| Mar 17, 2026 | 55,170.00 | 55,170.00 | 55,170.00 | 55,170.00 | 55,170.00 | -0.05% | 36 |
| Mar 16, 2026 | 55,350.00 | 55,360.00 | 55,010.00 | 55,200.00 | 55,200.00 | 1.34% | 3,354 |
| Mar 13, 2026 | 54,050.00 | 54,470.00 | 54,050.00 | 54,470.00 | 54,470.00 | -0.53% | 1,475 |
| Mar 12, 2026 | 55,570.00 | 55,570.00 | 54,690.00 | 54,760.00 | 54,760.00 | -1.19% | 735 |
| Mar 11, 2026 | 55,420.00 | 55,420.00 | 55,420.00 | 55,420.00 | 55,420.00 | -0.27% | 375 |
| Mar 10, 2026 | 56,150.00 | 56,150.00 | 55,540.00 | 55,570.00 | 55,570.00 | 1.98% | 2,817 |
| Mar 9, 2026 | 53,470.00 | 54,580.00 | 52,910.00 | 54,490.00 | 54,490.00 | -1.05% | 3,413 |
| Mar 6, 2026 | 56,680.00 | 56,690.00 | 54,970.00 | 55,070.00 | 55,070.00 | -1.48% | 6,054 |
| Mar 5, 2026 | 55,950.00 | 56,780.00 | 55,600.00 | 55,900.00 | 55,900.00 | -1.57% | 372 |
| Mar 4, 2026 | 55,600.00 | 57,080.00 | 55,590.00 | 56,790.00 | 56,790.00 | 2.99% | 4,323 |
| Mar 3, 2026 | 56,850.00 | 56,850.00 | 54,470.00 | 55,140.00 | 55,140.00 | -5.57% | 1,432 |
| Mar 2, 2026 | 58,540.00 | 58,540.00 | 58,050.00 | 58,390.00 | 58,390.00 | -2.36% | 6,928 |
| Feb 27, 2026 | 60,420.00 | 60,420.00 | 59,800.00 | 59,800.00 | 59,800.00 | 0.12% | 514 |
| Feb 26, 2026 | 59,730.00 | 59,730.00 | 59,730.00 | 59,730.00 | 59,730.00 | -1.31% | 1,096 |
| Feb 25, 2026 | 59,420.00 | 60,690.00 | 59,420.00 | 60,520.00 | 60,520.00 | 2.61% | 1,339 |
| Feb 24, 2026 | 58,740.00 | 58,980.00 | 58,480.00 | 58,980.00 | 58,980.00 | 2.40% | 833 |
| Feb 23, 2026 | 58,040.00 | 58,040.00 | 57,600.00 | 57,600.00 | 57,600.00 | -0.59% | 1,247 |
| Feb 20, 2026 | 57,940.00 | 57,940.00 | 57,940.00 | 57,940.00 | 57,940.00 | 0.16% | 125 |
| Feb 19, 2026 | 58,120.00 | 58,120.00 | 57,850.00 | 57,850.00 | 57,850.00 | -0.58% | 70 |
| Feb 18, 2026 | 58,300.00 | 58,370.00 | 58,190.00 | 58,190.00 | 58,190.00 | 1.01% | 1,589 |
| Feb 17, 2026 | 58,060.00 | 58,060.00 | 57,560.00 | 57,610.00 | 57,610.00 | -0.19% | 895 |
| Feb 16, 2026 | 58,020.00 | 58,020.00 | 57,600.00 | 57,720.00 | 57,720.00 | -0.72% | 720 |
| Feb 13, 2026 | 58,210.00 | 58,560.00 | 58,090.00 | 58,140.00 | 58,140.00 | 1.11% | 7,972 |
| Feb 12, 2026 | 58,510.00 | 58,710.00 | 57,500.00 | 57,500.00 | 57,500.00 | -3.08% | 664 |
| Feb 11, 2026 | 59,180.00 | 59,330.00 | 59,170.00 | 59,330.00 | 59,330.00 | 0.61% | 1,157 |
| Feb 10, 2026 | 58,950.00 | 59,110.00 | 58,660.00 | 58,970.00 | 58,970.00 | 2.63% | 2,261 |
| Feb 9, 2026 | 57,430.00 | 57,560.00 | 57,100.00 | 57,460.00 | 57,460.00 | 1.75% | 1,407 |
| Feb 6, 2026 | 56,330.00 | 56,470.00 | 56,330.00 | 56,470.00 | 56,470.00 | 2.69% | 355 |
| Feb 5, 2026 | 55,040.00 | 55,150.00 | 54,990.00 | 54,990.00 | 54,990.00 | -1.38% | 154 |
| Feb 4, 2026 | 55,580.00 | 55,920.00 | 55,580.00 | 55,760.00 | 55,760.00 | 0.70% | 4,014 |
| Feb 3, 2026 | 55,500.00 | 55,500.00 | 55,370.00 | 55,370.00 | 55,370.00 | 1.06% | 95 |
| Feb 2, 2026 | 54,040.00 | 54,790.00 | 54,040.00 | 54,790.00 | 54,790.00 | 0.24% | 843 |
| Jan 30, 2026 | 53,670.00 | 54,660.00 | 53,670.00 | 54,660.00 | 54,660.00 | 2.03% | 380 |