Xtrackers Japan Government Bond UCITS ETF (SWX:XJSE)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 1,070.70
+2.20 (0.21%)
At close: Sep 22, 2026
SWX:XJSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,067.50 | 1,070.70 | 1,067.50 | 1,070.70 | 1,070.70 | 0.21% | 42,746 |
| Sep 21, 2026 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | 0.11% | 200 |
| Sep 18, 2026 | 1,066.55 | 1,067.35 | 1,066.55 | 1,067.35 | 1,067.35 | -0.23% | 175 |
| Sep 17, 2026 | 1,067.90 | 1,069.80 | 1,067.75 | 1,069.80 | 1,069.80 | 0.14% | 1,891 |
| Sep 16, 2026 | 1,066.30 | 1,068.35 | 1,066.30 | 1,068.35 | 1,068.35 | 0.26% | 2,599 |
| Sep 15, 2026 | 1,065.50 | 1,065.60 | 1,061.15 | 1,065.60 | 1,065.60 | -0.68% | 16,749 |
| Sep 14, 2026 | 1,072.90 | 1,072.90 | 1,072.90 | 1,072.90 | 1,072.90 | -0.62% | 1,192 |
| Sep 11, 2026 | 1,070.40 | 1,079.60 | 1,069.50 | 1,079.60 | 1,079.60 | 0.87% | 57,873 |
| Sep 10, 2026 | 1,079.85 | 1,079.85 | 1,070.25 | 1,070.25 | 1,070.25 | -0.55% | 79,417 |
| Sep 9, 2026 | 1,076.15 | 1,076.15 | 1,076.15 | 1,076.15 | 1,076.15 | 0.41% | 1,332 |
| Sep 8, 2026 | 1,071.75 | 1,071.75 | 1,071.75 | 1,071.75 | 1,071.75 | -0.41% | 181 |
| Sep 7, 2026 | 1,073.50 | 1,076.15 | 1,073.50 | 1,076.15 | 1,076.15 | 0.47% | 4,600 |
| Sep 4, 2026 | 1,071.15 | 1,071.15 | 1,071.15 | 1,071.15 | 1,071.15 | - | - |
| Sep 3, 2026 | 1,071.15 | 1,071.15 | 1,071.15 | 1,071.15 | 1,071.15 | 0.75% | 20 |
| Sep 2, 2026 | 1,063.20 | 1,063.20 | 1,063.20 | 1,063.20 | 1,063.20 | -0.21% | 2,038 |
| Sep 1, 2026 | 1,064.10 | 1,065.40 | 1,064.10 | 1,065.40 | 1,065.40 | -0.29% | 10,246 |
| Aug 31, 2026 | 1,077.80 | 1,077.80 | 1,068.45 | 1,068.45 | 1,068.45 | -0.07% | 886 |
| Aug 28, 2026 | 1,069.15 | 1,069.15 | 1,069.15 | 1,069.15 | 1,069.15 | - | - |
| Aug 27, 2026 | 1,069.55 | 1,072.25 | 1,069.15 | 1,069.15 | 1,069.15 | -0.37% | 65,239 |
| Aug 26, 2026 | 1,076.30 | 1,076.30 | 1,072.90 | 1,073.10 | 1,073.10 | -0.02% | 80 |
| Aug 25, 2026 | 1,071.50 | 1,073.35 | 1,071.50 | 1,073.35 | 1,073.35 | 0.21% | 908 |
| Aug 24, 2026 | 1,070.85 | 1,071.15 | 1,070.85 | 1,071.15 | 1,071.15 | -0.19% | 6,247 |
| Aug 21, 2026 | 1,073.15 | 1,073.15 | 1,073.15 | 1,073.15 | 1,073.15 | -0.33% | 1 |
| Aug 20, 2026 | 1,073.05 | 1,076.75 | 1,073.05 | 1,076.75 | 1,076.75 | 0.61% | 2,676 |
| Aug 19, 2026 | 1,070.60 | 1,073.10 | 1,070.25 | 1,070.25 | 1,070.25 | 0.52% | 10,296 |
| Aug 18, 2026 | 1,064.70 | 1,064.70 | 1,064.70 | 1,064.70 | 1,064.70 | -0.44% | 1,100 |
| Aug 17, 2026 | 1,069.60 | 1,069.65 | 1,069.40 | 1,069.40 | 1,069.40 | -0.42% | 10,745 |
| Aug 14, 2026 | 1,073.95 | 1,073.95 | 1,073.95 | 1,073.95 | 1,073.95 | 0.31% | 1,130 |
| Aug 13, 2026 | 1,075.80 | 1,076.30 | 1,070.65 | 1,070.65 | 1,070.65 | -0.91% | 4,531 |
| Aug 12, 2026 | 1,080.45 | 1,080.45 | 1,080.45 | 1,080.45 | 1,080.45 | 0.13% | 500 |
| Aug 11, 2026 | 1,079.05 | 1,079.05 | 1,079.05 | 1,079.05 | 1,079.05 | - | - |
| Aug 10, 2026 | 1,082.35 | 1,082.35 | 1,078.65 | 1,079.05 | 1,079.05 | -0.27% | 128,479 |
| Aug 7, 2026 | 1,084.75 | 1,084.75 | 1,081.95 | 1,081.95 | 1,081.95 | 0.05% | 425 |
| Aug 6, 2026 | 1,081.05 | 1,081.45 | 1,081.05 | 1,081.45 | 1,081.45 | 0.16% | 8,702 |
| Aug 5, 2026 | 1,075.90 | 1,079.70 | 1,075.90 | 1,079.70 | 1,079.70 | 0.45% | 1,010 |
| Aug 4, 2026 | 1,073.05 | 1,074.90 | 1,073.05 | 1,074.90 | 1,074.90 | -0.22% | 1,652 |
| Aug 3, 2026 | 1,080.00 | 1,080.00 | 1,077.25 | 1,077.25 | 1,077.25 | 0.16% | 28,472 |
| Jul 31, 2026 | 1,076.70 | 1,076.70 | 1,075.50 | 1,075.50 | 1,075.50 | -0.49% | 34,669 |
| Jul 30, 2026 | 1,080.80 | 1,080.80 | 1,080.80 | 1,080.80 | 1,080.80 | -0.18% | - |
| Jul 29, 2026 | 1,082.85 | 1,082.85 | 1,082.25 | 1,082.70 | 1,082.70 | 0.41% | 28,632 |
| Jul 28, 2026 | 1,078.30 | 1,078.30 | 1,078.30 | 1,078.30 | 1,078.30 | -0.02% | 314 |
| Jul 27, 2026 | 1,079.00 | 1,084.65 | 1,078.50 | 1,078.50 | 1,078.50 | -0.10% | 7,765 |
| Jul 24, 2026 | 1,078.25 | 1,079.55 | 1,078.25 | 1,079.55 | 1,079.55 | -0.11% | 1,804 |
| Jul 23, 2026 | 1,080.75 | 1,080.75 | 1,080.75 | 1,080.75 | 1,080.75 | -0.21% | 300 |
| Jul 22, 2026 | 1,083.05 | 1,083.05 | 1,083.05 | 1,083.05 | 1,083.05 | -0.05% | 3,000 |
| Jul 21, 2026 | 1,087.55 | 1,087.55 | 1,083.55 | 1,083.55 | 1,083.55 | -0.22% | 19,039 |
| Jul 20, 2026 | 1,084.90 | 1,085.95 | 1,084.90 | 1,085.95 | 1,085.95 | -0.15% | 20,274 |
| Jul 17, 2026 | 1,087.60 | 1,087.60 | 1,087.60 | 1,087.60 | 1,087.60 | - | - |
| Jul 16, 2026 | 1,087.60 | 1,087.60 | 1,087.60 | 1,087.60 | 1,087.60 | -0.18% | 1 |
| Jul 15, 2026 | 1,089.85 | 1,089.85 | 1,089.60 | 1,089.60 | 1,089.60 | -0.03% | 596 |