UBS Core MSCI Japan UCITS ETF (SWX:JPNUKD)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in JPY
4,081.50
-30.00 (-0.73%)
At close: Apr 30, 2026

SWX:JPNUKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264,081.504,081.504,081.504,081.504,081.50-0.73%1,380
Apr 29, 20264,111.504,111.504,111.504,111.504,111.50-0.62%467
Apr 28, 20264,167.004,169.504,137.004,137.004,137.00-0.06%3,269
Apr 27, 20264,126.504,139.504,126.004,139.504,139.500.90%6,639
Apr 24, 20264,102.504,102.504,102.504,102.504,102.50-0.36%987
Apr 23, 20264,117.504,117.504,117.504,117.504,117.50-400
Apr 22, 20264,149.504,149.504,117.504,117.504,117.50-0.27%3,233
Apr 21, 20264,128.504,128.504,128.504,128.504,128.50-0.84%-
Apr 20, 20264,170.004,174.504,156.504,163.504,163.500.40%8,979
Apr 17, 20264,150.504,152.504,147.004,147.004,147.00-0.98%13,136
Apr 16, 20264,190.504,190.504,186.004,188.004,188.000.46%5,940
Apr 15, 20264,153.004,170.504,149.004,169.004,169.000.51%31,764
Apr 14, 20264,148.004,148.004,148.004,148.004,148.000.91%1,440
Apr 13, 20264,110.504,110.504,110.504,110.504,110.50-0.74%1,451
Apr 10, 20264,102.504,142.504,097.004,141.004,141.001.46%3,220
Apr 9, 20264,091.504,092.004,073.504,081.504,081.50-2.50%11,398
Apr 8, 20264,181.004,194.004,173.004,186.004,186.004.70%46,638
Apr 7, 20264,037.004,037.003,978.003,998.003,998.000.13%1,318
Apr 2, 20263,961.503,993.003,956.003,993.003,993.00-1.20%5,435
Apr 1, 20264,043.504,045.504,041.504,041.504,041.504.58%5,970
Mar 31, 20263,852.003,864.503,839.503,864.503,864.50-0.03%3,639
Mar 30, 20263,875.503,876.003,865.503,865.503,865.50-0.09%5,752
Mar 27, 20263,919.003,919.003,864.503,869.003,869.00-1.71%119,528
Mar 26, 20263,941.503,950.503,936.503,936.503,936.50-0.86%46,256
Mar 25, 20263,975.003,992.003,966.503,970.503,970.501.16%9,502
Mar 24, 20263,918.503,926.003,892.003,925.003,925.000.47%9,725
Mar 23, 20263,740.003,943.503,740.003,906.503,906.501.14%18,677
Mar 20, 20263,938.503,948.003,862.503,862.503,862.50-0.08%11,293
Mar 19, 20263,910.003,910.003,856.503,865.503,865.50-3.12%27,197
Mar 18, 20263,982.003,996.003,978.503,990.003,990.00-0.36%79,557
Mar 17, 20264,005.004,007.504,003.504,004.504,004.500.86%32,619
Mar 16, 20263,986.003,989.503,970.503,970.503,970.500.15%107,649
Mar 13, 20263,964.503,964.503,964.503,964.503,964.50-0.51%-
Mar 12, 20263,985.003,985.003,985.003,985.003,985.00-0.71%1,000
Mar 11, 20264,007.504,013.503,992.004,013.504,013.50-1.29%8,707
Mar 10, 20264,066.504,066.504,006.004,066.004,066.004.54%2,408
Mar 9, 20263,889.503,889.503,889.503,889.503,889.50-1.48%467
Mar 6, 20263,948.003,948.003,948.003,948.003,948.00-1.96%184
Mar 5, 20264,042.504,042.504,027.004,027.004,027.00-1.19%2,051
Mar 4, 20263,992.504,098.003,992.504,075.504,075.501.57%58,774
Mar 3, 20264,012.504,012.504,012.504,012.504,012.50-3.68%477
Mar 2, 20264,166.004,166.004,166.004,166.004,166.00-2.30%177
Feb 27, 20264,309.504,315.004,260.004,264.004,264.00-0.02%8,394
Feb 26, 20264,234.504,265.004,234.504,265.004,265.000.44%8,220
Feb 25, 20264,214.004,257.504,214.004,246.504,246.501.26%15,523
Feb 24, 20264,192.504,193.504,192.504,193.504,193.500.96%17,935
Feb 23, 20264,153.504,153.504,153.504,153.504,153.50--
Feb 20, 20264,153.504,153.504,153.504,153.504,153.50-0.12%4,367
Feb 19, 20264,199.004,199.004,151.004,158.504,158.500.19%13,861
Feb 18, 20264,150.504,150.504,150.504,150.504,150.50-1,560