iShares MSCI Japan Screened UCITS ETF (SWX:SAJP)
Switzerland · Delayed Price · Currency is CHF · Price in USD 10.25
+0.09 (0.93%)
Last updated: Sep 22, 2026, 1:08 PM CET
SWX:SAJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.93% | 12,345 |
| Sep 21, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 1.01% | 1,783 |
| Sep 18, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.43% | 548 |
| Sep 17, 2026 | 10.14 | 10.23 | 10.14 | 10.20 | 10.20 | 0.77% | 1,748 |
| Sep 16, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% | 24,686 |
| Sep 15, 2026 | 10.12 | 10.12 | 10.09 | 10.09 | 10.09 | -0.45% | 161 |
| Sep 14, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.15% | 740 |
| Sep 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.04% | 4,954 |
| Sep 10, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.32% | 10,320 |
| Sep 9, 2026 | 10.16 | 10.16 | 10.11 | 10.11 | 10.11 | -0.88% | 27,583 |
| Sep 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.74% | 311 |
| Sep 7, 2026 | 10.33 | 10.33 | 10.28 | 10.28 | 10.28 | 1.00% | 206,761 |
| Sep 4, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.91% | 6,331 |
| Sep 3, 2026 | 10.08 | 10.09 | 10.06 | 10.08 | 10.08 | 2.55% | 14,870 |
| Sep 2, 2026 | 9.89 | 9.89 | 9.83 | 9.83 | 9.83 | -0.67% | 4,270 |
| Sep 1, 2026 | 10.07 | 10.07 | 9.90 | 9.90 | 9.90 | -1.38% | 48,134 |
| Aug 31, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | 47,497 |
| Aug 28, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 1.03% | 30,114 |
| Aug 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.19% | 21,964 |
| Aug 26, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.31% | 31,690 |
| Aug 25, 2026 | 9.89 | 9.95 | 9.89 | 9.94 | 9.94 | 0.30% | 28,627 |
| Aug 24, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% | 7,376 |
| Aug 21, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.80% | 3,312 |
| Aug 20, 2026 | 9.86 | 9.86 | 9.77 | 9.77 | 9.77 | -0.79% | 5,579 |
| Aug 19, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | -1.98% | 3,979 |
| Aug 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.74% | 2,838 |
| Aug 17, 2026 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | -0.41% | 7,689 |
| Aug 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.75% | 3,846 |
| Aug 13, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.51% | 2,277 |
| Aug 12, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.32% | 4,061 |
| Aug 11, 2026 | 10.01 | 10.10 | 10.01 | 10.10 | 10.10 | 0.46% | 3,631 |
| Aug 10, 2026 | 10.07 | 10.09 | 10.06 | 10.06 | 10.06 | 0.87% | 10,798 |
| Aug 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.30% | 4,446 |
| Aug 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.19% | 4,938 |
| Aug 5, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 2.55% | 24,280 |
| Aug 4, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.62% | 4,516 |
| Aug 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.01% | 8,320 |
| Jul 31, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.38% | 12,990 |
| Jul 30, 2026 | 9.35 | 9.43 | 9.35 | 9.43 | 9.43 | -0.07% | 7,923 |
| Jul 29, 2026 | 9.40 | 9.43 | 9.40 | 9.43 | 9.43 | 1.36% | 16,893 |
| Jul 28, 2026 | 9.27 | 9.31 | 9.27 | 9.31 | 9.31 | -1.92% | 12,870 |
| Jul 27, 2026 | 9.61 | 9.61 | 9.49 | 9.49 | 9.49 | -0.45% | 21,623 |
| Jul 24, 2026 | 9.51 | 9.53 | 9.51 | 9.53 | 9.53 | -0.57% | 8,295 |
| Jul 23, 2026 | 9.62 | 9.62 | 9.59 | 9.59 | 9.59 | -0.23% | 4,103 |
| Jul 22, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.43% | 3,492 |
| Jul 21, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.50% | 6,809 |
| Jul 20, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.99% | 18,849 |
| Jul 17, 2026 | 9.26 | 9.33 | 9.23 | 9.33 | 9.33 | -2.75% | 62,512 |
| Jul 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.58% | 5,418 |
| Jul 15, 2026 | 9.78 | 9.78 | 9.75 | 9.75 | 9.75 | 0.57% | 3,948 |