iShares Nikkei 225 UCITS ETF (SWX:CSNKY)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 68,390
+370 (0.54%)
At close: Sep 23, 2026
SWX:CSNKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 68,390.00 | 68,390.00 | 68,390.00 | 68,390.00 | 68,390.00 | 0.54% | 263 |
| Sep 22, 2026 | 68,020.00 | 68,020.00 | 68,020.00 | 68,020.00 | 68,020.00 | 0.90% | 230 |
| Sep 21, 2026 | 67,080.00 | 67,410.00 | 67,080.00 | 67,410.00 | 67,410.00 | 1.60% | 631 |
| Sep 18, 2026 | 66,650.00 | 66,650.00 | 66,270.00 | 66,350.00 | 66,350.00 | 0.56% | 4,848 |
| Sep 17, 2026 | 65,980.00 | 65,980.00 | 65,980.00 | 65,980.00 | 65,980.00 | 0.83% | 39 |
| Sep 16, 2026 | 65,440.00 | 65,440.00 | 65,440.00 | 65,440.00 | 65,440.00 | 0.75% | 3,448 |
| Sep 15, 2026 | 64,830.00 | 65,160.00 | 64,590.00 | 64,950.00 | 64,950.00 | 0.68% | 1,074 |
| Sep 14, 2026 | 64,480.00 | 64,650.00 | 64,480.00 | 64,510.00 | 64,510.00 | -2.09% | 772 |
| Sep 11, 2026 | 65,460.00 | 65,890.00 | 65,460.00 | 65,890.00 | 65,890.00 | 0.58% | 756 |
| Sep 10, 2026 | 66,680.00 | 66,680.00 | 65,510.00 | 65,510.00 | 65,510.00 | -0.40% | 159 |
| Sep 9, 2026 | 66,450.00 | 66,450.00 | 65,770.00 | 65,770.00 | 65,770.00 | -1.81% | 614 |
| Sep 8, 2026 | 66,830.00 | 66,980.00 | 66,830.00 | 66,980.00 | 66,980.00 | -0.55% | 360 |
| Sep 7, 2026 | 67,770.00 | 67,770.00 | 67,350.00 | 67,350.00 | 67,350.00 | 1.65% | 370 |
| Sep 4, 2026 | 66,340.00 | 66,340.00 | 66,260.00 | 66,260.00 | 66,260.00 | 1.45% | 293 |
| Sep 3, 2026 | 65,000.00 | 65,380.00 | 65,000.00 | 65,310.00 | 65,310.00 | -1.02% | 1,164 |
| Sep 2, 2026 | 65,750.00 | 65,980.00 | 65,390.00 | 65,980.00 | 65,980.00 | -2.97% | 781 |
| Sep 1, 2026 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 0.16% | 23 |
| Aug 31, 2026 | 68,370.00 | 68,370.00 | 67,840.00 | 67,890.00 | 67,890.00 | 0.38% | 342 |
| Aug 28, 2026 | 67,630.00 | 67,630.00 | 67,630.00 | 67,630.00 | 67,630.00 | 0.34% | 191 |
| Aug 27, 2026 | 67,630.00 | 67,630.00 | 67,400.00 | 67,400.00 | 67,400.00 | -0.65% | 241 |
| Aug 26, 2026 | 67,840.00 | 67,840.00 | 67,840.00 | 67,840.00 | 67,840.00 | 0.80% | 40 |
| Aug 25, 2026 | 67,540.00 | 67,550.00 | 67,070.00 | 67,300.00 | 67,300.00 | 0.79% | 425 |
| Aug 24, 2026 | 66,740.00 | 67,100.00 | 66,740.00 | 66,770.00 | 66,770.00 | -1.15% | 1,748 |
| Aug 21, 2026 | 67,550.00 | 67,550.00 | 67,550.00 | 67,550.00 | 67,550.00 | 0.55% | 114 |
| Aug 20, 2026 | 67,460.00 | 67,460.00 | 66,770.00 | 67,180.00 | 67,180.00 | -0.52% | 1,017 |
| Aug 19, 2026 | 67,450.00 | 67,710.00 | 67,240.00 | 67,530.00 | 67,530.00 | -0.06% | 531 |
| Aug 18, 2026 | 69,180.00 | 69,180.00 | 67,570.00 | 67,570.00 | 67,570.00 | -4.16% | 1,305 |
| Aug 17, 2026 | 70,600.00 | 70,600.00 | 70,400.00 | 70,500.00 | 70,500.00 | 0.41% | 95 |
| Aug 14, 2026 | 70,210.00 | 70,210.00 | 70,210.00 | 70,210.00 | 70,210.00 | -1.07% | 24 |
| Aug 13, 2026 | 69,650.00 | 70,970.00 | 69,650.00 | 70,970.00 | 70,970.00 | 0.94% | 171 |
| Aug 12, 2026 | 68,920.00 | 70,310.00 | 68,920.00 | 70,310.00 | 70,310.00 | 2.51% | 429 |
| Aug 11, 2026 | 68,190.00 | 68,760.00 | 68,190.00 | 68,590.00 | 68,590.00 | -0.03% | 1,360 |
| Aug 10, 2026 | 67,920.00 | 68,710.00 | 67,920.00 | 68,610.00 | 68,610.00 | 1.58% | 65 |
| Aug 7, 2026 | 67,100.00 | 67,900.00 | 67,100.00 | 67,540.00 | 67,540.00 | 0.21% | 197 |
| Aug 6, 2026 | 67,140.00 | 67,470.00 | 66,310.00 | 67,400.00 | 67,400.00 | -0.75% | 4,915 |
| Aug 5, 2026 | 67,550.00 | 67,910.00 | 67,550.00 | 67,910.00 | 67,910.00 | 3.41% | 1,554 |
| Aug 4, 2026 | 65,330.00 | 65,670.00 | 65,330.00 | 65,670.00 | 65,670.00 | 1.81% | 3,949 |
| Aug 3, 2026 | 64,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 0.86% | 47 |
| Jul 31, 2026 | 65,020.00 | 65,470.00 | 63,950.00 | 63,950.00 | 63,950.00 | -0.90% | 581 |
| Jul 30, 2026 | 62,970.00 | 64,530.00 | 62,970.00 | 64,530.00 | 64,530.00 | 2.43% | 700 |
| Jul 29, 2026 | 63,750.00 | 64,190.00 | 63,000.00 | 63,000.00 | 63,000.00 | -0.71% | 1,487 |
| Jul 28, 2026 | 64,240.00 | 64,240.00 | 63,450.00 | 63,450.00 | 63,450.00 | -2.67% | 1,320 |
| Jul 27, 2026 | 66,530.00 | 66,530.00 | 65,190.00 | 65,190.00 | 65,190.00 | -1.17% | 4,587 |
| Jul 24, 2026 | 66,420.00 | 66,420.00 | 65,960.00 | 65,960.00 | 65,960.00 | -0.75% | 592 |
| Jul 23, 2026 | 67,150.00 | 67,720.00 | 66,460.00 | 66,460.00 | 66,460.00 | -1.31% | 2,097 |
| Jul 22, 2026 | 66,840.00 | 67,340.00 | 66,840.00 | 67,340.00 | 67,340.00 | -0.43% | 1,094 |
| Jul 21, 2026 | 68,230.00 | 68,230.00 | 67,520.00 | 67,630.00 | 67,630.00 | 1.23% | 290 |
| Jul 20, 2026 | 66,280.00 | 67,040.00 | 66,280.00 | 66,810.00 | 66,810.00 | 1.70% | 842 |
| Jul 17, 2026 | 65,770.00 | 65,910.00 | 64,830.00 | 65,690.00 | 65,690.00 | -3.37% | 2,614 |
| Jul 16, 2026 | 68,310.00 | 68,310.00 | 67,590.00 | 67,980.00 | 67,980.00 | -1.36% | 2,824 |