Fidelity Japan Equity Research Enhanced UCITS ETF (SWX:FJPI)
Switzerland · Delayed Price · Currency is CHF 4.554
-0.005 (-0.12%)
Last updated: Sep 22, 2026, 9:52 AM CET
SWX:FJPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.12% | 38 |
| Sep 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.73% | - |
| Sep 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.89% | 698 |
| Sep 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.56% | 1,621 |
| Sep 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.22% | 522 |
| Sep 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Sep 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.20% | - |
| Sep 10, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.48 | -0.81% | - |
| Sep 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.24% | 4,230 |
| Sep 8, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.37% | 2,534 |
| Sep 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.37% | 2,959 |
| Sep 4, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.58% | 753 |
| Sep 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.70% | - |
| Sep 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | 70 |
| Sep 1, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 31, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.63% | 3,502 |
| Aug 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Aug 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Aug 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.33% | 5,017 |
| Aug 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Aug 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.64% | - |
| Aug 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.22% | - |
| Aug 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.17% | 1,292 |
| Aug 17, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Aug 14, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Aug 13, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.60% | - |
| Aug 12, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | 0.74% | - |
| Aug 11, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.31% | 3,936 |
| Aug 10, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 7, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.08% | - |
| Aug 6, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.30% | 1,269 |
| Aug 5, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.93% | - |
| Aug 4, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 1,437 |
| Aug 3, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.07% | 2,859 |
| Jul 31, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Jul 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Jul 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.63% | - |
| Jul 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.17% | - |
| Jul 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.13% | - |
| Jul 24, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Jul 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.65% | 5,603 |
| Jul 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.19% | 6,132 |
| Jul 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.25% | 3,762 |
| Jul 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.00% | - |
| Jul 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.76% | 1,897 |
| Jul 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.67% | 218 |
| Jul 15, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.89% | 13,107 |