iShares Core MSCI Japan IMI UCITS ETF (SWX:SJPA)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 13,116
-42 (-0.32%)
Last updated: Dec 7, 2023, 5:08 PM CET
SWX:SJPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13,292.00 | 13,364.00 | 13,282.00 | 13,364.00 | 13,364.00 | 1.09% | 13,064 |
| Sep 21, 2026 | 13,148.00 | 13,228.00 | 13,148.00 | 13,220.00 | 13,220.00 | 0.79% | 3,145 |
| Sep 18, 2026 | 13,176.00 | 13,176.00 | 13,108.00 | 13,116.00 | 13,116.00 | -0.32% | 179,742 |
| Sep 17, 2026 | 13,136.00 | 13,208.00 | 13,110.00 | 13,158.00 | 13,158.00 | 0.44% | 15,311 |
| Sep 16, 2026 | 12,992.00 | 13,100.00 | 12,980.00 | 13,100.00 | 13,100.00 | 1.36% | 4,403 |
| Sep 15, 2026 | 12,910.00 | 12,984.00 | 12,844.00 | 12,924.00 | 12,924.00 | 0.08% | 7,158 |
| Sep 14, 2026 | 12,948.00 | 13,032.00 | 12,914.00 | 12,914.00 | 12,914.00 | -0.74% | 12,479 |
| Sep 11, 2026 | 12,924.00 | 13,010.00 | 12,910.00 | 13,010.00 | 13,010.00 | 1.23% | 39,335 |
| Sep 10, 2026 | 12,978.00 | 12,992.00 | 12,852.00 | 12,852.00 | 12,852.00 | -0.06% | 14,948 |
| Sep 9, 2026 | 12,982.00 | 12,982.00 | 12,860.00 | 12,860.00 | 12,860.00 | -1.20% | 3,957 |
| Sep 8, 2026 | 13,038.00 | 13,044.00 | 12,966.00 | 13,016.00 | 13,016.00 | -0.93% | 4,756 |
| Sep 7, 2026 | 13,248.00 | 13,248.00 | 13,138.00 | 13,138.00 | 13,138.00 | -0.32% | 6,567 |
| Sep 4, 2026 | 13,108.00 | 13,182.00 | 13,080.00 | 13,180.00 | 13,180.00 | 0.29% | 11,662 |
| Sep 3, 2026 | 13,126.00 | 13,142.00 | 13,008.00 | 13,142.00 | 13,142.00 | 0.17% | 2,208 |
| Sep 2, 2026 | 13,112.00 | 13,132.00 | 13,066.00 | 13,120.00 | 13,120.00 | -0.88% | 7,820 |
| Sep 1, 2026 | 13,460.00 | 13,460.00 | 13,164.00 | 13,236.00 | 13,236.00 | 0.26% | 18,741 |
| Aug 31, 2026 | 13,324.00 | 13,324.00 | 13,202.00 | 13,202.00 | 13,202.00 | -1.02% | 7,917 |
| Aug 28, 2026 | 13,306.00 | 13,338.00 | 13,306.00 | 13,338.00 | 13,338.00 | 1.24% | 2,782 |
| Aug 27, 2026 | 13,202.00 | 13,214.00 | 13,134.00 | 13,174.00 | 13,174.00 | 0.40% | 5,456 |
| Aug 26, 2026 | 13,166.00 | 13,188.00 | 13,122.00 | 13,122.00 | 13,122.00 | 0.37% | 24,465 |
| Aug 25, 2026 | 13,080.00 | 13,154.00 | 13,074.00 | 13,074.00 | 13,074.00 | 0.55% | 3,808 |
| Aug 24, 2026 | 13,076.00 | 13,076.00 | 12,998.00 | 13,002.00 | 13,002.00 | -0.34% | 6,155 |
| Aug 21, 2026 | 13,076.00 | 13,084.00 | 13,046.00 | 13,046.00 | 13,046.00 | 0.60% | 886 |
| Aug 20, 2026 | 13,016.00 | 13,016.00 | 12,944.00 | 12,968.00 | 12,968.00 | -0.17% | 2,117 |
| Aug 19, 2026 | 12,938.00 | 13,042.00 | 12,896.00 | 12,990.00 | 12,990.00 | -1.13% | 102,365 |
| Aug 18, 2026 | 13,410.00 | 13,410.00 | 13,138.00 | 13,138.00 | 13,138.00 | -2.67% | 3,802 |
| Aug 17, 2026 | 13,460.00 | 13,500.00 | 13,388.00 | 13,498.00 | 13,498.00 | 0.06% | 19,329 |
| Aug 14, 2026 | 13,448.00 | 13,496.00 | 13,448.00 | 13,490.00 | 13,490.00 | -0.03% | 3,499 |
| Aug 13, 2026 | 13,426.00 | 13,526.00 | 13,386.00 | 13,494.00 | 13,494.00 | 0.46% | 4,730 |
| Aug 12, 2026 | 13,314.00 | 13,444.00 | 13,298.00 | 13,432.00 | 13,432.00 | 1.43% | 700 |
| Aug 11, 2026 | 13,184.00 | 13,270.00 | 13,184.00 | 13,242.00 | 13,242.00 | 0.32% | 2,653 |
| Aug 10, 2026 | 13,168.00 | 13,226.00 | 13,168.00 | 13,200.00 | 13,200.00 | 0.59% | 4,282 |
| Aug 7, 2026 | 13,050.00 | 13,136.00 | 13,030.00 | 13,122.00 | 13,122.00 | 1.00% | 1,693 |
| Aug 6, 2026 | 12,996.00 | 13,032.00 | 12,986.00 | 12,992.00 | 12,992.00 | -0.34% | 1,099 |
| Aug 5, 2026 | 12,958.00 | 13,086.00 | 12,942.00 | 13,036.00 | 13,036.00 | 2.00% | 1,378 |
| Aug 4, 2026 | 12,686.00 | 12,780.00 | 12,646.00 | 12,780.00 | 12,780.00 | 1.75% | 2,412 |
| Aug 3, 2026 | 12,680.00 | 12,708.00 | 12,456.00 | 12,560.00 | 12,560.00 | -1.04% | 42,708 |
| Jul 31, 2026 | 12,712.00 | 12,814.00 | 12,590.00 | 12,692.00 | 12,692.00 | -0.11% | 33,352 |
| Jul 30, 2026 | 12,692.00 | 12,768.00 | 12,622.00 | 12,706.00 | 12,706.00 | 0.32% | 25,434 |
| Jul 29, 2026 | 12,802.00 | 12,812.00 | 12,666.00 | 12,666.00 | 12,666.00 | -0.61% | 4,921 |
| Jul 28, 2026 | 12,778.00 | 12,778.00 | 12,674.00 | 12,744.00 | 12,744.00 | -1.71% | 4,446 |
| Jul 27, 2026 | 13,042.00 | 13,080.00 | 12,952.00 | 12,966.00 | 12,966.00 | -0.05% | 7,779 |
| Jul 24, 2026 | 12,888.00 | 12,972.00 | 12,888.00 | 12,972.00 | 12,972.00 | 0.56% | 9,953 |
| Jul 23, 2026 | 12,966.00 | 13,030.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 5,774 |
| Jul 22, 2026 | 12,970.00 | 12,984.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 1,817 |
| Jul 21, 2026 | 12,932.00 | 12,944.00 | 12,898.00 | 12,900.00 | 12,900.00 | 0.86% | 4,619 |
| Jul 20, 2026 | 12,708.00 | 12,824.00 | 12,652.00 | 12,790.00 | 12,790.00 | 1.07% | 6,890 |
| Jul 17, 2026 | 12,532.00 | 12,654.00 | 12,530.00 | 12,654.00 | 12,654.00 | -2.57% | 6,252 |
| Jul 16, 2026 | 12,944.00 | 12,988.00 | 12,860.00 | 12,988.00 | 12,988.00 | -1.22% | 5,389 |
| Jul 15, 2026 | 13,224.00 | 13,224.00 | 13,132.00 | 13,148.00 | 13,148.00 | -0.42% | 1,702 |