UBS Core MSCI Japan UCITS ETF (SWX:JPNJPA)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 12,704
+28 (0.22%)
At close: Sep 22, 2026
SWX:JPNJPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,704.00 | 12,704.00 | 12,704.00 | 12,704.00 | 12,704.00 | 0.22% | 1,860 |
| Sep 21, 2026 | 12,646.00 | 12,676.00 | 12,646.00 | 12,676.00 | 12,676.00 | 0.52% | 635 |
| Sep 18, 2026 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | - | - |
| Sep 17, 2026 | 12,516.00 | 12,612.00 | 12,516.00 | 12,610.00 | 12,610.00 | 1.29% | 2,209 |
| Sep 16, 2026 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.66% | 3,140 |
| Sep 15, 2026 | 12,266.00 | 12,368.00 | 12,266.00 | 12,368.00 | 12,368.00 | -0.42% | 752 |
| Sep 14, 2026 | 12,362.00 | 12,452.00 | 12,362.00 | 12,420.00 | 12,420.00 | -0.64% | 3,980 |
| Sep 11, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.44% | 502 |
| Sep 10, 2026 | 12,334.00 | 12,334.00 | 12,322.00 | 12,322.00 | 12,322.00 | 0.20% | 3,710 |
| Sep 9, 2026 | 12,432.00 | 12,432.00 | 12,298.00 | 12,298.00 | 12,298.00 | -1.55% | 5,575 |
| Sep 8, 2026 | 12,490.00 | 12,492.00 | 12,482.00 | 12,492.00 | 12,492.00 | -0.26% | 2,365 |
| Sep 7, 2026 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | - | - |
| Sep 4, 2026 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | 0.66% | 140 |
| Sep 3, 2026 | 12,546.00 | 12,560.00 | 12,442.00 | 12,442.00 | 12,442.00 | -0.48% | 333 |
| Sep 2, 2026 | 12,502.00 | 12,502.00 | 12,502.00 | 12,502.00 | 12,502.00 | -0.65% | 70 |
| Sep 1, 2026 | 12,676.00 | 12,752.00 | 12,584.00 | 12,584.00 | 12,584.00 | -0.96% | 11,686 |
| Aug 31, 2026 | 12,814.00 | 12,814.00 | 12,706.00 | 12,706.00 | 12,706.00 | 0.03% | 1,970 |
| Aug 28, 2026 | 12,702.00 | 12,702.00 | 12,702.00 | 12,702.00 | 12,702.00 | 0.81% | 3,500 |
| Aug 27, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.78% | 879 |
| Aug 26, 2026 | 12,502.00 | 12,502.00 | 12,502.00 | 12,502.00 | 12,502.00 | 0.08% | 1,000 |
| Aug 25, 2026 | 12,508.00 | 12,508.00 | 12,492.00 | 12,492.00 | 12,492.00 | 0.31% | 1,352 |
| Aug 24, 2026 | 12,454.00 | 12,454.00 | 12,454.00 | 12,454.00 | 12,454.00 | - | 520 |
| Aug 21, 2026 | 12,454.00 | 12,454.00 | 12,454.00 | 12,454.00 | 12,454.00 | 1.04% | 542 |
| Aug 20, 2026 | 12,386.00 | 12,386.00 | 12,320.00 | 12,326.00 | 12,326.00 | -0.60% | 2,257 |
| Aug 19, 2026 | 12,328.00 | 12,400.00 | 12,328.00 | 12,400.00 | 12,400.00 | -1.42% | 1,470 |
| Aug 18, 2026 | 12,578.00 | 12,578.00 | 12,578.00 | 12,578.00 | 12,578.00 | -2.72% | 1,025 |
| Aug 17, 2026 | 12,870.00 | 12,930.00 | 12,870.00 | 12,930.00 | 12,930.00 | 0.33% | 641 |
| Aug 14, 2026 | 12,892.00 | 12,898.00 | 12,888.00 | 12,888.00 | 12,888.00 | 0.23% | 110 |
| Aug 13, 2026 | 12,858.00 | 12,858.00 | 12,858.00 | 12,858.00 | 12,858.00 | 0.75% | - |
| Aug 12, 2026 | 12,860.00 | 12,860.00 | 12,860.00 | 12,860.00 | 12,762.60 | 1.21% | 1,912 |
| Aug 11, 2026 | 12,736.00 | 12,736.00 | 12,706.00 | 12,706.00 | 12,609.77 | 0.25% | 86,970 |
| Aug 10, 2026 | 12,674.00 | 12,674.00 | 12,674.00 | 12,674.00 | 12,578.01 | 0.84% | - |
| Aug 7, 2026 | 12,568.00 | 12,568.00 | 12,568.00 | 12,568.00 | 12,472.81 | 0.14% | 4,360 |
| Aug 6, 2026 | 12,516.00 | 12,550.00 | 12,516.00 | 12,550.00 | 12,454.95 | 0.32% | 33,570 |
| Aug 5, 2026 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 12,415.25 | 1.64% | 1,410 |
| Aug 4, 2026 | 12,198.00 | 12,308.00 | 12,198.00 | 12,308.00 | 12,214.78 | 2.46% | 21,170 |
| Aug 3, 2026 | 12,210.00 | 12,210.00 | 12,012.00 | 12,012.00 | 11,921.02 | -2.63% | 7,787 |
| Jul 31, 2026 | 12,336.00 | 12,336.00 | 12,336.00 | 12,336.00 | 12,242.57 | 1.10% | 1,795 |
| Jul 30, 2026 | 12,202.00 | 12,202.00 | 12,202.00 | 12,202.00 | 12,109.58 | 0.31% | 70 |
| Jul 29, 2026 | 12,164.00 | 12,164.00 | 12,164.00 | 12,164.00 | 12,071.87 | -0.13% | 15,617 |
| Jul 28, 2026 | 12,190.00 | 12,190.00 | 12,168.00 | 12,180.00 | 12,087.75 | -2.96% | 1,251 |
| Jul 27, 2026 | 12,552.00 | 12,552.00 | 12,552.00 | 12,552.00 | 12,456.93 | 0.75% | 8,550 |
| Jul 24, 2026 | 12,380.00 | 12,458.00 | 12,380.00 | 12,458.00 | 12,363.64 | 0.19% | 39 |
| Jul 23, 2026 | 12,520.00 | 12,520.00 | 12,434.00 | 12,434.00 | 12,339.83 | -0.35% | 6,048 |
| Jul 22, 2026 | 12,444.00 | 12,490.00 | 12,444.00 | 12,478.00 | 12,383.49 | 0.32% | 1,634 |
| Jul 21, 2026 | 12,464.00 | 12,464.00 | 12,428.00 | 12,438.00 | 12,343.79 | 1.44% | 9,118 |
| Jul 20, 2026 | 12,226.00 | 12,262.00 | 12,226.00 | 12,262.00 | 12,169.13 | 0.10% | 1,385 |
| Jul 17, 2026 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,157.22 | -1.40% | 1,413 |
| Jul 16, 2026 | 12,440.00 | 12,444.00 | 12,354.00 | 12,424.00 | 12,329.90 | -1.21% | 1,984 |
| Jul 15, 2026 | 12,568.00 | 12,576.00 | 12,566.00 | 12,576.00 | 12,480.75 | -0.29% | 729 |