UBS Core MSCI Japan UCITS ETF (SWX:JPNUKD)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 4,553.00
+34.50 (0.76%)
At close: Sep 22, 2026
SWX:JPNUKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,553.00 | 4,553.00 | 4,553.00 | 4,553.00 | 4,553.00 | 0.76% | 300 |
| Sep 21, 2026 | 4,518.50 | 4,518.50 | 4,509.50 | 4,518.50 | 4,518.50 | 0.84% | 142,092 |
| Sep 18, 2026 | 4,487.00 | 4,487.00 | 4,481.00 | 4,481.00 | 4,481.00 | 0.11% | 11,094 |
| Sep 17, 2026 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 0.40% | 391 |
| Sep 16, 2026 | 4,458.00 | 4,458.00 | 4,458.00 | 4,458.00 | 4,458.00 | 0.45% | 1,400 |
| Sep 15, 2026 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | - | - |
| Sep 14, 2026 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | - | - |
| Sep 11, 2026 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 0.94% | 470 |
| Sep 10, 2026 | 4,396.50 | 4,396.50 | 4,396.50 | 4,396.50 | 4,396.50 | - | - |
| Sep 9, 2026 | 4,447.50 | 4,452.00 | 4,396.50 | 4,396.50 | 4,396.50 | -1.49% | 2,941 |
| Sep 8, 2026 | 4,465.50 | 4,466.50 | 4,447.50 | 4,463.00 | 4,463.00 | -0.84% | 5,086 |
| Sep 7, 2026 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | - | 1,600 |
| Sep 4, 2026 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | 0.31% | 940 |
| Sep 3, 2026 | 4,485.50 | 4,487.00 | 4,485.50 | 4,487.00 | 4,487.00 | -0.16% | 782 |
| Sep 2, 2026 | 4,494.00 | 4,494.00 | 4,494.00 | 4,494.00 | 4,494.00 | -1.02% | - |
| Sep 1, 2026 | 4,540.50 | 4,540.50 | 4,540.50 | 4,540.50 | 4,540.50 | -0.15% | - |
| Aug 31, 2026 | 4,547.50 | 4,547.50 | 4,547.50 | 4,547.50 | 4,547.50 | 0.32% | 315 |
| Aug 28, 2026 | 4,533.00 | 4,533.00 | 4,533.00 | 4,533.00 | 4,533.00 | 1.33% | - |
| Aug 27, 2026 | 4,473.50 | 4,473.50 | 4,473.50 | 4,473.50 | 4,473.50 | - | 930 |
| Aug 26, 2026 | 4,473.50 | 4,473.50 | 4,473.50 | 4,473.50 | 4,473.50 | - | - |
| Aug 25, 2026 | 4,472.50 | 4,491.50 | 4,471.50 | 4,473.50 | 4,473.50 | 0.26% | 12,412 |
| Aug 24, 2026 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | - | - |
| Aug 21, 2026 | 4,448.50 | 4,462.00 | 4,448.50 | 4,462.00 | 4,462.00 | 1.23% | 1,173 |
| Aug 20, 2026 | 4,408.00 | 4,408.00 | 4,408.00 | 4,408.00 | 4,408.00 | - | - |
| Aug 19, 2026 | 4,408.50 | 4,408.50 | 4,408.00 | 4,408.00 | 4,408.00 | -1.90% | 782 |
| Aug 18, 2026 | 4,499.00 | 4,499.00 | 4,493.50 | 4,493.50 | 4,493.50 | -2.43% | 2,715 |
| Aug 17, 2026 | 4,603.50 | 4,605.50 | 4,603.50 | 4,605.50 | 4,605.50 | -0.16% | 782 |
| Aug 14, 2026 | 4,610.00 | 4,614.00 | 4,610.00 | 4,613.00 | 4,613.00 | -0.37% | 4,682 |
| Aug 13, 2026 | 4,633.00 | 4,636.50 | 4,626.50 | 4,630.00 | 4,630.00 | 1.45% | 21,091 |
| Aug 12, 2026 | 4,595.50 | 4,595.50 | 4,595.50 | 4,595.50 | 4,563.77 | 1.46% | 2,200 |
| Aug 11, 2026 | 4,529.50 | 4,529.50 | 4,529.50 | 4,529.50 | 4,498.22 | 0.02% | - |
| Aug 10, 2026 | 4,528.50 | 4,528.50 | 4,528.50 | 4,528.50 | 4,497.23 | 0.85% | 480 |
| Aug 7, 2026 | 4,490.50 | 4,490.50 | 4,490.50 | 4,490.50 | 4,459.49 | 0.74% | - |
| Aug 6, 2026 | 4,473.50 | 4,473.50 | 4,457.50 | 4,457.50 | 4,426.72 | 0.56% | 4,196 |
| Aug 5, 2026 | 4,432.50 | 4,432.50 | 4,432.50 | 4,432.50 | 4,401.89 | 1.51% | - |
| Aug 4, 2026 | 4,366.50 | 4,366.50 | 4,366.50 | 4,366.50 | 4,336.35 | 0.39% | 1,000 |
| Aug 3, 2026 | 4,357.00 | 4,357.00 | 4,349.50 | 4,349.50 | 4,319.47 | -0.47% | 1,988 |
| Jul 31, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,339.82 | - | - |
| Jul 30, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,339.82 | -0.06% | 2,200 |
| Jul 29, 2026 | 4,372.50 | 4,372.50 | 4,372.50 | 4,372.50 | 4,342.31 | - | - |
| Jul 28, 2026 | 4,356.00 | 4,373.00 | 4,356.00 | 4,372.50 | 4,342.31 | -1.60% | 3,937 |
| Jul 27, 2026 | 4,447.50 | 4,447.50 | 4,443.50 | 4,443.50 | 4,412.82 | 0.03% | 532 |
| Jul 24, 2026 | 4,442.00 | 4,442.00 | 4,442.00 | 4,442.00 | 4,411.33 | - | 700 |
| Jul 23, 2026 | 4,468.50 | 4,468.50 | 4,442.00 | 4,442.00 | 4,411.33 | -0.36% | 3,669 |
| Jul 22, 2026 | 4,460.50 | 4,463.00 | 4,458.00 | 4,458.00 | 4,427.22 | -0.02% | 1,792 |
| Jul 21, 2026 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 4,428.21 | 1.29% | - |
| Jul 20, 2026 | 4,368.50 | 4,402.00 | 4,367.00 | 4,402.00 | 4,371.60 | 0.56% | 5,859 |
| Jul 17, 2026 | 4,377.50 | 4,377.50 | 4,377.50 | 4,377.50 | 4,347.27 | -1.01% | 3,000 |
| Jul 16, 2026 | 4,425.00 | 4,425.00 | 4,422.00 | 4,422.00 | 4,391.47 | -1.86% | 2,845 |
| Jul 15, 2026 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | 4,474.89 | - | 340 |