UBS Core MSCI Japan UCITS ETF (SWX:JPNA)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 5,587.00
-24.00 (-0.43%)
Last updated: Dec 7, 2023, 3:12 PM CET
SWX:JPNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,655.00 | 5,706.00 | 5,646.00 | 5,692.00 | 5,692.00 | 0.99% | 415,388 |
| Sep 21, 2026 | 5,625.00 | 5,657.00 | 5,609.00 | 5,636.00 | 5,636.00 | 0.88% | 23,283 |
| Sep 18, 2026 | 5,601.00 | 5,637.00 | 5,581.00 | 5,587.00 | 5,587.00 | -0.43% | 80,049 |
| Sep 17, 2026 | 5,583.00 | 5,642.00 | 5,573.00 | 5,611.00 | 5,611.00 | 0.20% | 49,959 |
| Sep 16, 2026 | 5,580.00 | 5,608.00 | 5,536.00 | 5,600.00 | 5,600.00 | 1.36% | 11,999 |
| Sep 15, 2026 | 5,499.00 | 5,543.00 | 5,482.00 | 5,525.00 | 5,525.00 | -0.11% | 65,271 |
| Sep 14, 2026 | 5,528.00 | 5,543.00 | 5,510.00 | 5,531.00 | 5,531.00 | -0.45% | 44,598 |
| Sep 11, 2026 | 5,528.00 | 5,557.00 | 5,526.00 | 5,556.00 | 5,556.00 | 1.26% | 12,898 |
| Sep 10, 2026 | 5,563.00 | 5,563.00 | 5,473.00 | 5,487.00 | 5,487.00 | - | 59,221 |
| Sep 9, 2026 | 5,539.00 | 5,556.00 | 5,487.00 | 5,487.00 | 5,487.00 | -1.47% | 59,739 |
| Sep 8, 2026 | 5,563.00 | 5,575.00 | 5,544.00 | 5,569.00 | 5,569.00 | -0.87% | 29,850 |
| Sep 7, 2026 | 5,665.00 | 5,665.00 | 5,609.00 | 5,618.00 | 5,618.00 | -0.14% | 21,046 |
| Sep 4, 2026 | 5,592.00 | 5,626.00 | 5,590.00 | 5,626.00 | 5,626.00 | 0.29% | 30,238 |
| Sep 3, 2026 | 5,596.00 | 5,612.00 | 5,548.00 | 5,610.00 | 5,610.00 | 0.50% | 17,980 |
| Sep 2, 2026 | 5,568.00 | 5,584.00 | 5,534.00 | 5,582.00 | 5,582.00 | -1.08% | 16,878 |
| Sep 1, 2026 | 5,742.00 | 5,742.00 | 5,606.00 | 5,643.00 | 5,643.00 | 0.20% | 42,846 |
| Aug 31, 2026 | 5,679.00 | 5,680.00 | 5,629.00 | 5,632.00 | 5,632.00 | -0.74% | 90,775 |
| Aug 28, 2026 | 5,664.00 | 5,685.00 | 5,658.00 | 5,674.00 | 5,674.00 | 1.23% | 27,937 |
| Aug 27, 2026 | 5,610.00 | 5,622.00 | 5,599.00 | 5,605.00 | 5,605.00 | 0.38% | 6,219 |
| Aug 26, 2026 | 5,611.00 | 5,612.00 | 5,584.00 | 5,584.00 | 5,584.00 | 0.07% | 37,749 |
| Aug 25, 2026 | 5,573.00 | 5,608.00 | 5,572.00 | 5,580.00 | 5,580.00 | 1.00% | 17,246 |
| Aug 24, 2026 | 5,558.00 | 5,570.00 | 5,525.00 | 5,525.00 | 5,525.00 | -0.75% | 60,131 |
| Aug 21, 2026 | 5,559.00 | 5,581.00 | 5,552.00 | 5,567.00 | 5,567.00 | 0.74% | 132,162 |
| Aug 20, 2026 | 5,540.00 | 5,540.00 | 5,494.00 | 5,526.00 | 5,526.00 | -0.13% | 85,379 |
| Aug 19, 2026 | 5,500.00 | 5,541.00 | 5,494.00 | 5,533.00 | 5,533.00 | -1.83% | 16,936 |
| Aug 18, 2026 | 5,682.00 | 5,687.00 | 5,636.00 | 5,636.00 | 5,636.00 | -2.27% | 33,577 |
| Aug 17, 2026 | 5,748.00 | 5,767.00 | 5,720.00 | 5,767.00 | 5,767.00 | 0.33% | 132,548 |
| Aug 14, 2026 | 5,748.00 | 5,759.00 | 5,735.00 | 5,748.00 | 5,748.00 | -0.43% | 38,210 |
| Aug 13, 2026 | 5,745.00 | 5,780.00 | 5,672.00 | 5,773.00 | 5,773.00 | 0.57% | 93,138 |
| Aug 12, 2026 | 5,681.00 | 5,740.00 | 5,675.00 | 5,740.00 | 5,740.00 | 1.81% | 49,958 |
| Aug 11, 2026 | 5,640.00 | 5,662.00 | 5,630.00 | 5,638.00 | 5,638.00 | 0.34% | 46,426 |
| Aug 10, 2026 | 5,612.00 | 5,646.00 | 5,612.00 | 5,619.00 | 5,619.00 | 0.38% | 220,335 |
| Aug 7, 2026 | 5,565.00 | 5,599.00 | 5,561.00 | 5,598.00 | 5,598.00 | 0.63% | 69,308 |
| Aug 6, 2026 | 5,529.00 | 5,575.00 | 5,512.00 | 5,563.00 | 5,563.00 | -0.02% | 76,834 |
| Aug 5, 2026 | 5,537.00 | 5,566.00 | 5,517.00 | 5,564.00 | 5,564.00 | 2.00% | 160,165 |
| Aug 4, 2026 | 5,413.00 | 5,455.00 | 5,384.00 | 5,455.00 | 5,455.00 | 1.89% | 295,327 |
| Aug 3, 2026 | 5,394.00 | 5,403.00 | 5,306.00 | 5,354.00 | 5,354.00 | -1.00% | 89,113 |
| Jul 31, 2026 | 5,382.00 | 5,454.00 | 5,382.00 | 5,408.00 | 5,408.00 | -0.20% | 107,622 |
| Jul 30, 2026 | 5,412.00 | 5,429.00 | 5,365.00 | 5,419.00 | 5,419.00 | 0.67% | 44,649 |
| Jul 29, 2026 | 5,415.00 | 5,451.00 | 5,377.00 | 5,383.00 | 5,383.00 | -0.54% | 131,147 |
| Jul 28, 2026 | 5,397.00 | 5,412.00 | 5,376.00 | 5,412.00 | 5,412.00 | -1.15% | 40,108 |
| Jul 27, 2026 | 5,553.00 | 5,563.00 | 5,475.00 | 5,475.00 | 5,475.00 | -0.74% | 20,125 |
| Jul 24, 2026 | 5,478.00 | 5,517.00 | 5,478.00 | 5,516.00 | 5,516.00 | 0.68% | 68,160 |
| Jul 23, 2026 | 5,533.00 | 5,555.00 | 5,479.00 | 5,479.00 | 5,479.00 | -0.96% | 32,798 |
| Jul 22, 2026 | 5,528.00 | 5,532.00 | 5,503.00 | 5,532.00 | 5,532.00 | -0.81% | 20,397 |
| Jul 21, 2026 | 5,516.00 | 5,577.00 | 5,493.00 | 5,577.00 | 5,577.00 | 3.11% | 11,206 |
| Jul 20, 2026 | 5,356.00 | 5,437.00 | 5,356.00 | 5,409.00 | 5,409.00 | 0.58% | 32,940 |
| Jul 17, 2026 | 5,319.00 | 5,383.00 | 5,319.00 | 5,378.00 | 5,378.00 | -2.13% | 34,242 |
| Jul 16, 2026 | 5,532.00 | 5,532.00 | 5,471.00 | 5,495.00 | 5,495.00 | -1.17% | 33,803 |
| Jul 15, 2026 | 5,622.00 | 5,625.00 | 5,560.00 | 5,560.00 | 5,560.00 | -1.10% | 16,378 |