UBS Core MSCI Japan UCITS ETF (SWX:JPNUKD)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 4,141.00
+59.50 (1.46%)
At close: Apr 10, 2026
SWX:JPNUKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4,102.50 | 4,142.50 | 4,097.00 | 4,141.00 | 4,141.00 | 1.46% | 3,220 |
| Apr 9, 2026 | 4,091.50 | 4,092.00 | 4,073.50 | 4,081.50 | 4,081.50 | -2.50% | 11,398 |
| Apr 8, 2026 | 4,181.00 | 4,194.00 | 4,173.00 | 4,186.00 | 4,186.00 | 4.70% | 46,638 |
| Apr 7, 2026 | 4,037.00 | 4,037.00 | 3,978.00 | 3,998.00 | 3,998.00 | 0.13% | 1,318 |
| Apr 2, 2026 | 3,961.50 | 3,993.00 | 3,956.00 | 3,993.00 | 3,993.00 | -1.20% | 5,435 |
| Apr 1, 2026 | 4,043.50 | 4,045.50 | 4,041.50 | 4,041.50 | 4,041.50 | 4.58% | 5,970 |
| Mar 31, 2026 | 3,852.00 | 3,864.50 | 3,839.50 | 3,864.50 | 3,864.50 | -0.03% | 3,639 |
| Mar 30, 2026 | 3,875.50 | 3,876.00 | 3,865.50 | 3,865.50 | 3,865.50 | -0.09% | 5,752 |
| Mar 27, 2026 | 3,919.00 | 3,919.00 | 3,864.50 | 3,869.00 | 3,869.00 | -1.71% | 119,528 |
| Mar 26, 2026 | 3,941.50 | 3,950.50 | 3,936.50 | 3,936.50 | 3,936.50 | -0.86% | 46,256 |
| Mar 25, 2026 | 3,975.00 | 3,992.00 | 3,966.50 | 3,970.50 | 3,970.50 | 1.16% | 9,502 |
| Mar 24, 2026 | 3,918.50 | 3,926.00 | 3,892.00 | 3,925.00 | 3,925.00 | 0.47% | 9,725 |
| Mar 23, 2026 | 3,740.00 | 3,943.50 | 3,740.00 | 3,906.50 | 3,906.50 | 1.14% | 18,677 |
| Mar 20, 2026 | 3,938.50 | 3,948.00 | 3,862.50 | 3,862.50 | 3,862.50 | -0.08% | 11,293 |
| Mar 19, 2026 | 3,910.00 | 3,910.00 | 3,856.50 | 3,865.50 | 3,865.50 | -3.12% | 27,197 |
| Mar 18, 2026 | 3,982.00 | 3,996.00 | 3,978.50 | 3,990.00 | 3,990.00 | -0.36% | 79,557 |
| Mar 17, 2026 | 4,005.00 | 4,007.50 | 4,003.50 | 4,004.50 | 4,004.50 | 0.86% | 32,619 |
| Mar 16, 2026 | 3,986.00 | 3,989.50 | 3,970.50 | 3,970.50 | 3,970.50 | 0.15% | 107,649 |
| Mar 13, 2026 | 3,964.50 | 3,964.50 | 3,964.50 | 3,964.50 | 3,964.50 | -0.51% | - |
| Mar 12, 2026 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | -0.71% | 1,000 |
| Mar 11, 2026 | 4,007.50 | 4,013.50 | 3,992.00 | 4,013.50 | 4,013.50 | -1.29% | 8,707 |
| Mar 10, 2026 | 4,066.50 | 4,066.50 | 4,006.00 | 4,066.00 | 4,066.00 | 4.54% | 2,408 |
| Mar 9, 2026 | 3,889.50 | 3,889.50 | 3,889.50 | 3,889.50 | 3,889.50 | -1.48% | 467 |
| Mar 6, 2026 | 3,948.00 | 3,948.00 | 3,948.00 | 3,948.00 | 3,948.00 | -1.96% | 184 |
| Mar 5, 2026 | 4,042.50 | 4,042.50 | 4,027.00 | 4,027.00 | 4,027.00 | -1.19% | 2,051 |
| Mar 4, 2026 | 3,992.50 | 4,098.00 | 3,992.50 | 4,075.50 | 4,075.50 | 1.57% | 58,774 |
| Mar 3, 2026 | 4,012.50 | 4,012.50 | 4,012.50 | 4,012.50 | 4,012.50 | -3.68% | 477 |
| Mar 2, 2026 | 4,166.00 | 4,166.00 | 4,166.00 | 4,166.00 | 4,166.00 | -2.30% | 177 |
| Feb 27, 2026 | 4,309.50 | 4,315.00 | 4,260.00 | 4,264.00 | 4,264.00 | -0.02% | 8,394 |
| Feb 26, 2026 | 4,234.50 | 4,265.00 | 4,234.50 | 4,265.00 | 4,265.00 | 0.44% | 8,220 |
| Feb 25, 2026 | 4,214.00 | 4,257.50 | 4,214.00 | 4,246.50 | 4,246.50 | 1.26% | 15,523 |
| Feb 24, 2026 | 4,192.50 | 4,193.50 | 4,192.50 | 4,193.50 | 4,193.50 | 0.96% | 17,935 |
| Feb 23, 2026 | 4,153.50 | 4,153.50 | 4,153.50 | 4,153.50 | 4,153.50 | - | - |
| Feb 20, 2026 | 4,153.50 | 4,153.50 | 4,153.50 | 4,153.50 | 4,153.50 | -0.12% | 4,367 |
| Feb 19, 2026 | 4,199.00 | 4,199.00 | 4,151.00 | 4,158.50 | 4,158.50 | 0.19% | 13,861 |
| Feb 18, 2026 | 4,150.50 | 4,150.50 | 4,150.50 | 4,150.50 | 4,150.50 | - | 1,560 |
| Feb 17, 2026 | 4,150.50 | 4,150.50 | 4,150.50 | 4,150.50 | 4,150.50 | - | - |
| Feb 16, 2026 | 4,150.50 | 4,150.50 | 4,150.50 | 4,150.50 | 4,150.50 | -0.92% | 2,590 |
| Feb 13, 2026 | 4,175.00 | 4,189.00 | 4,175.00 | 4,189.00 | 4,189.00 | -0.30% | 1,649 |
| Feb 12, 2026 | 4,201.50 | 4,201.50 | 4,201.50 | 4,201.50 | 4,201.50 | - | - |
| Feb 11, 2026 | 4,201.50 | 4,201.50 | 4,201.50 | 4,201.50 | 4,201.50 | 0.01% | 2,260 |
| Feb 10, 2026 | 4,201.00 | 4,201.00 | 4,201.00 | 4,201.00 | 4,201.00 | 0.66% | - |
| Feb 9, 2026 | 4,152.00 | 4,176.00 | 4,142.50 | 4,173.50 | 4,173.50 | 2.25% | 11,041 |
| Feb 6, 2026 | 4,082.00 | 4,087.00 | 4,080.50 | 4,081.50 | 4,052.29 | 1.45% | 4,516 |
| Feb 5, 2026 | 4,031.00 | 4,043.00 | 4,020.00 | 4,023.00 | 3,994.21 | -1.76% | 9,304 |
| Feb 4, 2026 | 4,041.50 | 4,097.00 | 4,039.50 | 4,095.00 | 4,065.70 | 2.29% | 22,315 |
| Feb 3, 2026 | 4,018.00 | 4,018.00 | 3,994.50 | 4,003.50 | 3,974.85 | 0.88% | 20,805 |
| Feb 2, 2026 | 3,938.50 | 3,968.50 | 3,938.50 | 3,968.50 | 3,940.10 | 0.48% | 15,652 |
| Jan 30, 2026 | 3,920.50 | 3,949.50 | 3,920.50 | 3,949.50 | 3,921.24 | 1.32% | 13,437 |
| Jan 29, 2026 | 3,870.11 | 3,870.11 | 3,870.11 | 3,898.00 | 3,870.11 | - | - |