UBS MSCI Japan Socially Responsible UCITS ETF (SWX:JPSR)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 5,586.00
-52.00 (-0.92%)
Last updated: Dec 7, 2023, 1:10 PM CET
SWX:JPSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,637.00 | 5,662.00 | 5,629.00 | 5,662.00 | 5,662.00 | 0.69% | 1,649 |
| Sep 21, 2026 | 5,614.00 | 5,627.00 | 5,613.00 | 5,623.00 | 5,623.00 | 0.66% | 1,654 |
| Sep 18, 2026 | 5,608.00 | 5,609.00 | 5,584.00 | 5,586.00 | 5,586.00 | -0.92% | 1,589 |
| Sep 17, 2026 | 5,600.00 | 5,638.00 | 5,582.00 | 5,638.00 | 5,638.00 | 1.09% | 776 |
| Sep 16, 2026 | 5,521.00 | 5,577.00 | 5,521.00 | 5,577.00 | 5,577.00 | 1.58% | 2,470 |
| Sep 15, 2026 | 5,471.00 | 5,520.00 | 5,464.00 | 5,490.00 | 5,490.00 | -0.88% | 1,934 |
| Sep 14, 2026 | 5,553.00 | 5,553.00 | 5,507.00 | 5,539.00 | 5,539.00 | 1.13% | 1,001 |
| Sep 11, 2026 | 5,478.00 | 5,478.00 | 5,455.00 | 5,477.00 | 5,477.00 | 1.48% | 1,836 |
| Sep 10, 2026 | 5,448.00 | 5,449.00 | 5,397.00 | 5,397.00 | 5,397.00 | -0.79% | 1,983 |
| Sep 9, 2026 | 5,409.00 | 5,451.00 | 5,409.00 | 5,440.00 | 5,440.00 | -0.51% | 1,549 |
| Sep 8, 2026 | 5,484.00 | 5,484.00 | 5,453.00 | 5,468.00 | 5,468.00 | -1.71% | 2,040 |
| Sep 7, 2026 | 5,605.00 | 5,606.00 | 5,553.00 | 5,563.00 | 5,563.00 | -0.20% | 997 |
| Sep 4, 2026 | 5,587.00 | 5,590.00 | 5,561.00 | 5,574.00 | 5,574.00 | 0.18% | 1,071 |
| Sep 3, 2026 | 5,603.00 | 5,603.00 | 5,545.00 | 5,564.00 | 5,564.00 | - | 1,921 |
| Sep 2, 2026 | 5,623.00 | 5,623.00 | 5,564.00 | 5,564.00 | 5,564.00 | -1.49% | 2,758 |
| Sep 1, 2026 | 5,701.00 | 5,731.00 | 5,648.00 | 5,648.00 | 5,648.00 | -1.47% | 4,304 |
| Aug 31, 2026 | 5,785.00 | 5,785.00 | 5,711.00 | 5,732.00 | 5,732.00 | 0.02% | 1,637 |
| Aug 28, 2026 | 5,734.00 | 5,771.00 | 5,726.00 | 5,731.00 | 5,731.00 | 1.43% | 401 |
| Aug 27, 2026 | 5,647.00 | 5,650.00 | 5,635.00 | 5,650.00 | 5,650.00 | -0.11% | 418 |
| Aug 26, 2026 | 5,658.00 | 5,659.00 | 5,637.00 | 5,656.00 | 5,656.00 | 0.37% | 756 |
| Aug 25, 2026 | 5,596.00 | 5,635.00 | 5,596.00 | 5,635.00 | 5,635.00 | 0.46% | 1,619 |
| Aug 24, 2026 | 5,586.00 | 5,610.00 | 5,575.00 | 5,609.00 | 5,609.00 | 0.66% | 1,208 |
| Aug 21, 2026 | 5,574.00 | 5,579.00 | 5,562.00 | 5,572.00 | 5,572.00 | -0.09% | 15,370 |
| Aug 20, 2026 | 5,557.00 | 5,577.00 | 5,527.00 | 5,577.00 | 5,577.00 | 1.27% | 6,356 |
| Aug 19, 2026 | 5,500.00 | 5,567.00 | 5,500.00 | 5,507.00 | 5,507.00 | -2.10% | 23,388 |
| Aug 18, 2026 | 5,679.00 | 5,679.00 | 5,625.00 | 5,625.00 | 5,625.00 | -2.26% | 677 |
| Aug 17, 2026 | 5,739.00 | 5,756.00 | 5,725.00 | 5,755.00 | 5,755.00 | -0.79% | 984 |
| Aug 14, 2026 | 5,795.00 | 5,803.00 | 5,787.00 | 5,801.00 | 5,801.00 | 0.52% | 1,698 |
| Aug 13, 2026 | 5,779.00 | 5,780.00 | 5,770.00 | 5,771.00 | 5,771.00 | -0.33% | 2,341 |
| Aug 12, 2026 | 5,783.00 | 5,826.00 | 5,783.00 | 5,826.00 | 5,790.26 | 0.15% | 1,796 |
| Aug 11, 2026 | 5,832.00 | 5,832.00 | 5,786.00 | 5,817.00 | 5,781.31 | 0.95% | 1,657 |
| Aug 10, 2026 | 5,760.00 | 5,781.00 | 5,760.00 | 5,762.00 | 5,726.65 | 1.35% | 5,932 |
| Aug 7, 2026 | 5,669.00 | 5,695.00 | 5,652.00 | 5,685.00 | 5,650.12 | 1.48% | 14,697 |
| Aug 6, 2026 | 5,578.00 | 5,603.00 | 5,568.00 | 5,602.00 | 5,567.63 | 0.66% | 3,202 |
| Aug 5, 2026 | 5,551.00 | 5,572.00 | 5,546.00 | 5,565.00 | 5,530.86 | 1.05% | 218 |
| Aug 4, 2026 | 5,451.00 | 5,507.00 | 5,425.00 | 5,507.00 | 5,473.21 | 1.68% | 3,147 |
| Aug 3, 2026 | 5,485.00 | 5,485.00 | 5,382.00 | 5,416.00 | 5,382.77 | -1.04% | 5,782 |
| Jul 31, 2026 | 5,556.00 | 5,568.00 | 5,473.00 | 5,473.00 | 5,439.42 | -0.96% | 3,782 |
| Jul 30, 2026 | 5,499.00 | 5,552.00 | 5,499.00 | 5,526.00 | 5,492.10 | 0.51% | 1,194 |
| Jul 29, 2026 | 5,502.00 | 5,519.00 | 5,498.00 | 5,498.00 | 5,464.27 | 0.29% | 1,429 |
| Jul 28, 2026 | 5,496.00 | 5,498.00 | 5,457.00 | 5,482.00 | 5,448.37 | -2.07% | 1,439 |
| Jul 27, 2026 | 5,602.00 | 5,617.00 | 5,598.00 | 5,598.00 | 5,563.65 | 1.71% | 2,062 |
| Jul 24, 2026 | 5,528.00 | 5,528.00 | 5,494.00 | 5,504.00 | 5,470.23 | 0.82% | 835 |
| Jul 23, 2026 | 5,534.00 | 5,539.00 | 5,459.00 | 5,459.00 | 5,425.51 | -1.41% | 931 |
| Jul 22, 2026 | 5,584.00 | 5,584.00 | 5,517.00 | 5,537.00 | 5,503.03 | -0.16% | 1,890 |
| Jul 21, 2026 | 5,561.00 | 5,570.00 | 5,546.00 | 5,546.00 | 5,511.97 | 0.85% | 2,143 |
| Jul 20, 2026 | 5,513.00 | 5,546.00 | 5,498.00 | 5,499.00 | 5,465.26 | 0.60% | 1,077 |
| Jul 17, 2026 | 5,437.00 | 5,466.00 | 5,437.00 | 5,466.00 | 5,432.46 | -1.32% | 1,083 |
| Jul 16, 2026 | 5,569.00 | 5,587.00 | 5,539.00 | 5,539.00 | 5,505.02 | -0.72% | 6,598 |
| Jul 15, 2026 | 5,641.00 | 5,641.00 | 5,579.00 | 5,579.00 | 5,544.77 | -0.73% | 3,036 |