iShares MSCI Japan Small Cap UCITS ETF (SWX:ISJP)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 9,813.00
+58.00 (0.59%)
At close: Sep 22, 2026
SWX:ISJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,781.00 | 9,813.00 | 9,772.00 | 9,813.00 | 9,813.00 | 0.59% | 4,126 |
| Sep 21, 2026 | 9,764.00 | 9,764.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.42% | 8,496 |
| Sep 18, 2026 | 9,722.00 | 9,722.00 | 9,714.00 | 9,714.00 | 9,714.00 | -0.47% | 1,439 |
| Sep 17, 2026 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | - | - |
| Sep 16, 2026 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 2.24% | 2,000 |
| Sep 15, 2026 | 9,546.00 | 9,546.00 | 9,546.00 | 9,546.00 | 9,546.00 | - | - |
| Sep 14, 2026 | 9,546.00 | 9,546.00 | 9,546.00 | 9,546.00 | 9,546.00 | - | - |
| Sep 11, 2026 | 9,546.00 | 9,546.00 | 9,546.00 | 9,546.00 | 9,546.00 | 0.53% | - |
| Sep 10, 2026 | 9,488.00 | 9,542.00 | 9,488.00 | 9,496.00 | 9,496.00 | 0.20% | 4,823 |
| Sep 9, 2026 | 9,477.00 | 9,477.00 | 9,477.00 | 9,477.00 | 9,477.00 | -0.86% | 1,150 |
| Sep 8, 2026 | 9,559.00 | 9,559.00 | 9,559.00 | 9,559.00 | 9,559.00 | -1.91% | 56 |
| Sep 7, 2026 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | - | - |
| Sep 4, 2026 | 9,721.00 | 9,752.00 | 9,721.00 | 9,745.00 | 9,745.00 | 0.49% | 1,873 |
| Sep 3, 2026 | 9,697.00 | 9,697.00 | 9,697.00 | 9,697.00 | 9,697.00 | -1.17% | 400 |
| Sep 2, 2026 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | -0.68% | - |
| Sep 1, 2026 | 9,804.00 | 9,879.00 | 9,804.00 | 9,879.00 | 9,879.00 | -0.15% | 4,078 |
| Aug 31, 2026 | 9,894.00 | 9,894.00 | 9,894.00 | 9,894.00 | 9,894.00 | - | - |
| Aug 28, 2026 | 9,894.00 | 9,894.00 | 9,894.00 | 9,894.00 | 9,894.00 | 0.77% | 6,259 |
| Aug 27, 2026 | 9,831.00 | 9,831.00 | 9,808.00 | 9,818.00 | 9,818.00 | 0.08% | 6,362 |
| Aug 26, 2026 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | - | - |
| Aug 25, 2026 | 9,785.00 | 9,810.00 | 9,785.00 | 9,810.00 | 9,810.00 | 0.26% | 3,585 |
| Aug 24, 2026 | 9,730.00 | 9,785.00 | 9,716.00 | 9,785.00 | 9,785.00 | 0.38% | 12,776 |
| Aug 21, 2026 | 9,727.00 | 9,757.00 | 9,723.00 | 9,748.00 | 9,748.00 | 0.30% | 3,386 |
| Aug 20, 2026 | 9,623.00 | 9,719.00 | 9,623.00 | 9,719.00 | 9,719.00 | 0.40% | 6,943 |
| Aug 19, 2026 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | -1.03% | 93 |
| Aug 18, 2026 | 9,824.00 | 9,824.00 | 9,781.00 | 9,781.00 | 9,781.00 | -1.66% | 2,319 |
| Aug 17, 2026 | 9,946.00 | 9,946.00 | 9,946.00 | 9,946.00 | 9,946.00 | 0.08% | 155 |
| Aug 14, 2026 | 9,938.00 | 9,938.00 | 9,938.00 | 9,938.00 | 9,938.00 | 0.32% | 95 |
| Aug 13, 2026 | 9,906.00 | 9,906.00 | 9,906.00 | 9,906.00 | 9,906.00 | - | 300 |
| Aug 12, 2026 | 9,857.00 | 9,906.00 | 9,834.00 | 9,906.00 | 9,906.00 | 1.45% | 1,453 |
| Aug 11, 2026 | 9,772.00 | 9,772.00 | 9,764.00 | 9,764.00 | 9,764.00 | 0.36% | 1,066 |
| Aug 10, 2026 | 9,729.00 | 9,729.00 | 9,729.00 | 9,729.00 | 9,729.00 | 0.42% | 43 |
| Aug 7, 2026 | 9,688.00 | 9,688.00 | 9,688.00 | 9,688.00 | 9,688.00 | - | - |
| Aug 6, 2026 | 9,688.00 | 9,688.00 | 9,688.00 | 9,688.00 | 9,688.00 | 0.84% | 190 |
| Aug 5, 2026 | 9,607.00 | 9,607.00 | 9,607.00 | 9,607.00 | 9,607.00 | 1.59% | - |
| Aug 4, 2026 | 9,457.00 | 9,457.00 | 9,457.00 | 9,457.00 | 9,457.00 | - | - |
| Aug 3, 2026 | 9,457.00 | 9,457.00 | 9,457.00 | 9,457.00 | 9,457.00 | - | - |
| Jul 31, 2026 | 9,457.00 | 9,457.00 | 9,457.00 | 9,457.00 | 9,457.00 | - | - |
| Jul 30, 2026 | 9,555.00 | 9,555.00 | 9,457.00 | 9,457.00 | 9,457.00 | -1.66% | 199 |
| Jul 29, 2026 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | -1.24% | - |
| Jul 28, 2026 | 9,738.00 | 9,738.00 | 9,738.00 | 9,738.00 | 9,738.00 | -0.54% | - |
| Jul 27, 2026 | 9,791.00 | 9,791.00 | 9,791.00 | 9,791.00 | 9,791.00 | 1.70% | 1,000 |
| Jul 24, 2026 | 9,627.00 | 9,627.00 | 9,627.00 | 9,627.00 | 9,627.00 | 0.90% | 242 |
| Jul 23, 2026 | 9,638.00 | 9,638.00 | 9,534.00 | 9,541.00 | 9,541.00 | -1.49% | 1,994 |
| Jul 22, 2026 | 9,685.00 | 9,685.00 | 9,685.00 | 9,685.00 | 9,685.00 | -0.70% | - |
| Jul 21, 2026 | 9,753.00 | 9,753.00 | 9,753.00 | 9,753.00 | 9,753.00 | 1.82% | 344 |
| Jul 20, 2026 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | - | 30 |
| Jul 17, 2026 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | -2.04% | - |
| Jul 16, 2026 | 9,778.00 | 9,778.00 | 9,778.00 | 9,778.00 | 9,778.00 | -0.10% | - |
| Jul 15, 2026 | 9,882.00 | 9,882.00 | 9,882.00 | 9,882.00 | 9,787.74 | 0.03% | 1 |