Fidelity Japan Equity Research Enhanced UCITS ETF (SWX:FJPR)
Switzerland · Delayed Price · Currency is CHF 6.97
+0.02 (0.24%)
Last updated: Sep 22, 2026, 11:34 AM CET
SWX:FJPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.96 | 6.97 | 6.93 | 6.97 | 6.97 | 0.24% | 779 |
| Sep 21, 2026 | 6.91 | 6.96 | 6.91 | 6.96 | 6.96 | 0.71% | 1,863 |
| Sep 18, 2026 | 6.94 | 6.94 | 6.90 | 6.91 | 6.91 | -1.17% | 2,493 |
| Sep 17, 2026 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 1.82% | 372 |
| Sep 16, 2026 | 6.88 | 6.88 | 6.86 | 6.86 | 6.86 | 0.91% | 218 |
| Sep 15, 2026 | 6.83 | 6.83 | 6.80 | 6.80 | 6.80 | -1.09% | 888 |
| Sep 14, 2026 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | 0.42% | 301 |
| Sep 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.54% | 1,514 |
| Sep 10, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.15% | 167 |
| Sep 9, 2026 | 6.86 | 6.87 | 6.86 | 6.87 | 6.87 | - | 1,496 |
| Sep 8, 2026 | 6.86 | 6.90 | 6.86 | 6.87 | 6.87 | -0.30% | 803 |
| Sep 7, 2026 | 6.90 | 6.92 | 6.90 | 6.90 | 6.90 | 1.32% | 497 |
| Sep 4, 2026 | 6.82 | 6.82 | 6.81 | 6.81 | 6.81 | 0.53% | 417 |
| Sep 3, 2026 | 6.81 | 6.81 | 6.77 | 6.77 | 6.77 | 1.44% | 2,594 |
| Sep 2, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.55% | 1,114 |
| Sep 1, 2026 | 6.81 | 6.81 | 6.78 | 6.78 | 6.78 | 0.37% | 374 |
| Aug 31, 2026 | 6.77 | 6.79 | 6.75 | 6.75 | 6.75 | 0.09% | 943 |
| Aug 28, 2026 | 6.75 | 6.76 | 6.73 | 6.75 | 6.75 | 0.60% | 1,117 |
| Aug 27, 2026 | 6.71 | 6.71 | 6.69 | 6.71 | 6.71 | 0.93% | 1,006 |
| Aug 26, 2026 | 6.68 | 6.68 | 6.65 | 6.65 | 6.65 | 0.53% | 3,090 |
| Aug 25, 2026 | 6.63 | 6.63 | 6.61 | 6.61 | 6.61 | 0.17% | 1,972 |
| Aug 24, 2026 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 0.08% | 692 |
| Aug 21, 2026 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | 0.17% | 595 |
| Aug 20, 2026 | 6.57 | 6.58 | 6.57 | 6.58 | 6.58 | -0.32% | 551 |
| Aug 19, 2026 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | -3.05% | 10,602 |
| Aug 18, 2026 | 6.80 | 6.81 | 6.80 | 6.81 | 6.81 | -1.53% | 1,177 |
| Aug 17, 2026 | 6.92 | 6.92 | 6.89 | 6.92 | 6.92 | -0.20% | 3,363 |
| Aug 14, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.19% | 41 |
| Aug 13, 2026 | 6.92 | 6.95 | 6.90 | 6.95 | 6.95 | 1.56% | 972 |
| Aug 12, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.84% | 476 |
| Aug 11, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.13% | 1,120 |
| Aug 10, 2026 | 6.80 | 6.81 | 6.78 | 6.79 | 6.79 | 0.49% | 6,675 |
| Aug 7, 2026 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | 1.09% | 1,130 |
| Aug 6, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.41% | 816 |
| Aug 5, 2026 | 6.70 | 6.70 | 6.66 | 6.66 | 6.66 | 0.86% | 695 |
| Aug 4, 2026 | 6.54 | 6.60 | 6.54 | 6.60 | 6.60 | 1.68% | 3,616 |
| Aug 3, 2026 | 6.57 | 6.57 | 6.49 | 6.49 | 6.49 | 0.53% | 891 |
| Jul 31, 2026 | 6.48 | 6.49 | 6.46 | 6.46 | 6.46 | 2.36% | 817 |
| Jul 30, 2026 | 6.34 | 6.34 | 6.31 | 6.31 | 6.31 | -1.25% | 105 |
| Jul 29, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.14% | 3,218 |
| Jul 28, 2026 | 6.38 | 6.39 | 6.35 | 6.38 | 6.38 | -2.66% | 1,120 |
| Jul 27, 2026 | 6.55 | 6.55 | 6.52 | 6.55 | 6.55 | 0.89% | 4,667 |
| Jul 24, 2026 | 6.50 | 6.51 | 6.47 | 6.50 | 6.50 | -0.46% | 5,135 |
| Jul 23, 2026 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | 0.45% | 91 |
| Jul 22, 2026 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | 0.15% | 2,584 |
| Jul 21, 2026 | 6.49 | 6.50 | 6.48 | 6.49 | 6.49 | 2.01% | 2,446 |
| Jul 20, 2026 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | 1.42% | 1,474 |
| Jul 17, 2026 | 6.29 | 6.29 | 6.27 | 6.27 | 6.27 | -3.51% | 888 |
| Jul 16, 2026 | 6.43 | 6.50 | 6.43 | 6.50 | 6.50 | -1.81% | 1,292 |
| Jul 15, 2026 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | 0.62% | 2,116 |