iShares MSCI Japan UCITS ETF USD (Dist) (SWX:IJPN)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 4,028.50
+21.50 (0.54%)
At close: Sep 22, 2026
SWX:IJPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,028.50 | 4,028.50 | 4,028.50 | 4,028.50 | 4,028.50 | 0.54% | - |
| Sep 21, 2026 | 4,007.00 | 4,007.00 | 4,007.00 | 4,007.00 | 4,007.00 | 0.11% | - |
| Sep 18, 2026 | 4,002.50 | 4,002.50 | 4,002.50 | 4,002.50 | 4,002.50 | - | 37 |
| Sep 17, 2026 | 4,002.50 | 4,002.50 | 4,002.50 | 4,002.50 | 4,002.50 | 0.82% | 76 |
| Sep 16, 2026 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.76% | 300 |
| Sep 15, 2026 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.01% | 300 |
| Sep 14, 2026 | 3,942.00 | 3,960.00 | 3,939.50 | 3,939.50 | 3,939.50 | -0.64% | 18,599 |
| Sep 11, 2026 | 3,958.00 | 3,965.00 | 3,957.00 | 3,965.00 | 3,965.00 | 1.14% | 11,271 |
| Sep 10, 2026 | 3,920.50 | 3,920.50 | 3,920.50 | 3,920.50 | 3,920.50 | - | - |
| Sep 9, 2026 | 3,931.50 | 3,931.50 | 3,920.50 | 3,920.50 | 3,920.50 | -0.72% | 30,852 |
| Sep 8, 2026 | 3,950.00 | 3,950.00 | 3,949.00 | 3,949.00 | 3,949.00 | -2.19% | 35,164 |
| Sep 7, 2026 | 4,037.50 | 4,037.50 | 4,037.50 | 4,037.50 | 4,037.50 | 0.70% | 4,663 |
| Sep 4, 2026 | 4,009.50 | 4,009.50 | 4,009.50 | 4,009.50 | 4,009.50 | - | 1,466 |
| Sep 3, 2026 | 4,009.50 | 4,009.50 | 4,009.50 | 4,009.50 | 4,009.50 | - | - |
| Sep 2, 2026 | 4,009.50 | 4,009.50 | 4,009.50 | 4,009.50 | 4,009.50 | -0.63% | - |
| Sep 1, 2026 | 4,063.50 | 4,063.50 | 4,035.00 | 4,035.00 | 4,035.00 | -0.05% | 10,357 |
| Aug 31, 2026 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | - | - |
| Aug 28, 2026 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | 1.34% | 10,260 |
| Aug 27, 2026 | 3,983.50 | 3,983.50 | 3,983.50 | 3,983.50 | 3,983.50 | - | 7,862 |
| Aug 26, 2026 | 3,983.50 | 3,983.50 | 3,983.50 | 3,983.50 | 3,983.50 | - | 3,318 |
| Aug 25, 2026 | 3,978.00 | 3,983.50 | 3,978.00 | 3,983.50 | 3,983.50 | 0.61% | 11,549 |
| Aug 24, 2026 | 3,959.50 | 3,959.50 | 3,959.50 | 3,959.50 | 3,959.50 | 0.57% | 100 |
| Aug 21, 2026 | 3,937.00 | 3,937.00 | 3,937.00 | 3,937.00 | 3,937.00 | - | - |
| Aug 20, 2026 | 3,937.00 | 3,937.00 | 3,937.00 | 3,937.00 | 3,937.00 | 0.50% | 4,456 |
| Aug 19, 2026 | 3,917.50 | 3,917.50 | 3,917.50 | 3,917.50 | 3,917.50 | -3.03% | 1,470 |
| Aug 18, 2026 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | -1.67% | 400 |
| Aug 17, 2026 | 4,108.50 | 4,108.50 | 4,108.50 | 4,108.50 | 4,108.50 | 0.02% | 5,819 |
| Aug 14, 2026 | 4,107.50 | 4,107.50 | 4,107.50 | 4,107.50 | 4,107.50 | 0.23% | 861 |
| Aug 13, 2026 | 4,098.00 | 4,098.00 | 4,098.00 | 4,098.00 | 4,098.00 | 1.51% | 3,000 |
| Aug 12, 2026 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | 0.34% | 227 |
| Aug 11, 2026 | 4,019.00 | 4,023.50 | 4,019.00 | 4,023.50 | 4,023.50 | 0.11% | 1,686 |
| Aug 10, 2026 | 4,019.00 | 4,019.00 | 4,019.00 | 4,019.00 | 4,019.00 | 1.27% | 15 |
| Aug 7, 2026 | 3,968.50 | 3,968.50 | 3,968.50 | 3,968.50 | 3,968.50 | - | 3,510 |
| Aug 6, 2026 | 3,968.50 | 3,968.50 | 3,968.50 | 3,968.50 | 3,968.50 | 0.56% | 14,683 |
| Aug 5, 2026 | 3,946.50 | 3,946.50 | 3,946.50 | 3,946.50 | 3,946.50 | 1.96% | 1,000 |
| Aug 4, 2026 | 3,857.00 | 3,870.50 | 3,857.00 | 3,870.50 | 3,870.50 | 2.07% | 31,831 |
| Aug 3, 2026 | 3,848.00 | 3,851.50 | 3,789.00 | 3,792.00 | 3,792.00 | -1.81% | 34,716 |
| Jul 31, 2026 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | - | 3,249 |
| Jul 30, 2026 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | - | 2,505 |
| Jul 29, 2026 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | - | 653 |
| Jul 28, 2026 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | -1.45% | 1,500 |
| Jul 27, 2026 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | - | - |
| Jul 24, 2026 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | -0.84% | 3,355 |
| Jul 23, 2026 | 3,952.00 | 3,952.00 | 3,952.00 | 3,952.00 | 3,952.00 | 0.39% | 625 |
| Jul 22, 2026 | 3,930.00 | 3,936.50 | 3,930.00 | 3,936.50 | 3,936.50 | 0.40% | 3,989 |
| Jul 21, 2026 | 3,926.00 | 3,926.00 | 3,921.00 | 3,921.00 | 3,921.00 | 1.48% | 582 |
| Jul 20, 2026 | 3,831.50 | 3,864.00 | 3,831.50 | 3,864.00 | 3,864.00 | 0.63% | 7,959 |
| Jul 17, 2026 | 3,802.00 | 3,840.00 | 3,799.00 | 3,840.00 | 3,840.00 | -2.59% | 3,998 |
| Jul 16, 2026 | 3,942.00 | 3,942.00 | 3,942.00 | 3,942.00 | 3,942.00 | -1.13% | 990 |
| Jul 15, 2026 | 4,019.00 | 4,019.00 | 4,019.00 | 4,019.00 | 3,987.11 | -0.68% | - |