Xtrackers MSCI Japan UCITS ETF (SWX:XMJP)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 19,102
-62 (-0.32%)
Last updated: Dec 7, 2023, 5:09 PM CET
SWX:XMJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19,326.00 | 19,468.00 | 19,320.00 | 19,424.00 | 19,424.00 | 0.65% | 6,271 |
| Sep 21, 2026 | 19,228.00 | 19,306.00 | 19,220.00 | 19,298.00 | 19,298.00 | 1.03% | 4,321 |
| Sep 18, 2026 | 19,168.00 | 19,172.00 | 19,100.00 | 19,102.00 | 19,102.00 | -0.32% | 18,964 |
| Sep 17, 2026 | 19,206.00 | 19,230.00 | 19,064.00 | 19,164.00 | 19,164.00 | 0.51% | 2,091 |
| Sep 16, 2026 | 18,954.00 | 19,066.00 | 18,954.00 | 19,066.00 | 19,066.00 | 1.36% | 10,161 |
| Sep 15, 2026 | 18,722.00 | 18,900.00 | 18,720.00 | 18,810.00 | 18,810.00 | -0.77% | 2,540 |
| Sep 14, 2026 | 18,896.00 | 18,956.00 | 18,840.00 | 18,956.00 | 18,956.00 | -0.05% | 5,867 |
| Sep 11, 2026 | 18,878.00 | 18,966.00 | 18,846.00 | 18,966.00 | 18,966.00 | 1.03% | 70,240 |
| Sep 10, 2026 | 18,772.00 | 18,772.00 | 18,772.00 | 18,772.00 | 18,772.00 | -0.22% | 650 |
| Sep 9, 2026 | 18,954.00 | 18,974.00 | 18,802.00 | 18,814.00 | 18,814.00 | -1.03% | 3,949 |
| Sep 8, 2026 | 19,018.00 | 19,018.00 | 19,008.00 | 19,010.00 | 19,010.00 | -1.21% | 187 |
| Sep 7, 2026 | 19,242.00 | 19,242.00 | 19,242.00 | 19,242.00 | 19,242.00 | 0.18% | 10 |
| Sep 4, 2026 | 19,118.00 | 19,208.00 | 19,118.00 | 19,208.00 | 19,208.00 | 0.91% | 1,514 |
| Sep 3, 2026 | 19,078.00 | 19,106.00 | 18,962.00 | 19,034.00 | 19,034.00 | 0.42% | 4,863 |
| Sep 2, 2026 | 19,074.00 | 19,076.00 | 18,932.00 | 18,954.00 | 18,954.00 | -1.68% | 453 |
| Sep 1, 2026 | 19,504.00 | 19,504.00 | 19,154.00 | 19,278.00 | 19,278.00 | -0.22% | 6,616 |
| Aug 31, 2026 | 19,386.00 | 19,386.00 | 19,320.00 | 19,320.00 | 19,320.00 | -0.24% | 2,663 |
| Aug 28, 2026 | 19,368.00 | 19,368.00 | 19,360.00 | 19,366.00 | 19,366.00 | 1.32% | 1,780 |
| Aug 27, 2026 | 19,168.00 | 19,206.00 | 19,114.00 | 19,114.00 | 19,114.00 | -0.01% | 17,170 |
| Aug 26, 2026 | 19,168.00 | 19,168.00 | 19,116.00 | 19,116.00 | 19,116.00 | 0.54% | 349 |
| Aug 25, 2026 | 19,072.00 | 19,108.00 | 19,014.00 | 19,014.00 | 19,014.00 | 0.09% | 3,193 |
| Aug 24, 2026 | 18,980.00 | 19,016.00 | 18,974.00 | 18,996.00 | 18,996.00 | 0.09% | 2,577 |
| Aug 21, 2026 | 19,032.00 | 19,042.00 | 18,978.00 | 18,978.00 | 18,978.00 | 1.24% | 65,475 |
| Aug 20, 2026 | 18,930.00 | 18,930.00 | 18,746.00 | 18,746.00 | 18,746.00 | -0.87% | 12,392 |
| Aug 19, 2026 | 18,762.00 | 18,938.00 | 18,762.00 | 18,910.00 | 18,910.00 | -2.17% | 3,830 |
| Aug 18, 2026 | 19,402.00 | 19,402.00 | 19,330.00 | 19,330.00 | 19,330.00 | -1.51% | 376 |
| Aug 17, 2026 | 19,646.00 | 19,654.00 | 19,574.00 | 19,626.00 | 19,626.00 | -0.14% | 7,467 |
| Aug 14, 2026 | 19,654.00 | 19,654.00 | 19,654.00 | 19,654.00 | 19,654.00 | -0.37% | 85 |
| Aug 13, 2026 | 19,536.00 | 19,726.00 | 19,536.00 | 19,726.00 | 19,726.00 | 0.75% | 12,870 |
| Aug 12, 2026 | 19,562.00 | 19,580.00 | 19,562.00 | 19,580.00 | 19,580.00 | 1.23% | 703 |
| Aug 11, 2026 | 19,244.00 | 19,350.00 | 19,244.00 | 19,342.00 | 19,342.00 | 0.78% | 918 |
| Aug 10, 2026 | 19,192.00 | 19,192.00 | 19,192.00 | 19,192.00 | 19,192.00 | 0.29% | - |
| Aug 7, 2026 | 19,136.00 | 19,136.00 | 19,136.00 | 19,136.00 | 19,136.00 | 1.56% | 224 |
| Aug 6, 2026 | 18,874.00 | 18,874.00 | 18,842.00 | 18,842.00 | 18,842.00 | -0.03% | 102 |
| Aug 5, 2026 | 19,006.00 | 19,018.00 | 18,848.00 | 18,848.00 | 18,848.00 | 1.45% | 1,322 |
| Aug 4, 2026 | 18,486.00 | 18,578.00 | 18,374.00 | 18,578.00 | 18,578.00 | 2.41% | 20,168 |
| Aug 3, 2026 | 18,452.00 | 18,452.00 | 18,128.00 | 18,140.00 | 18,140.00 | -2.89% | 3,352 |
| Jul 31, 2026 | 18,658.00 | 18,680.00 | 18,658.00 | 18,680.00 | 18,680.00 | 0.71% | 2,992 |
| Jul 30, 2026 | 18,410.00 | 18,548.00 | 18,376.00 | 18,548.00 | 18,548.00 | 0.56% | 1,473 |
| Jul 29, 2026 | 18,588.00 | 18,588.00 | 18,444.00 | 18,444.00 | 18,444.00 | 0.22% | 1,693 |
| Jul 28, 2026 | 18,420.00 | 18,420.00 | 18,366.00 | 18,404.00 | 18,404.00 | -2.10% | 2,101 |
| Jul 27, 2026 | 18,982.00 | 19,000.00 | 18,798.00 | 18,798.00 | 18,798.00 | -0.38% | 3,157 |
| Jul 24, 2026 | 18,802.00 | 18,870.00 | 18,770.00 | 18,870.00 | 18,870.00 | 0.86% | 9,523 |
| Jul 23, 2026 | 18,926.00 | 18,988.00 | 18,710.00 | 18,710.00 | 18,710.00 | -0.76% | 16,086 |
| Jul 22, 2026 | 18,858.00 | 18,860.00 | 18,854.00 | 18,854.00 | 18,854.00 | 0.45% | 2,626 |
| Jul 21, 2026 | 18,834.00 | 18,834.00 | 18,754.00 | 18,770.00 | 18,770.00 | 1.16% | 2,487 |
| Jul 20, 2026 | 18,432.00 | 18,554.00 | 18,366.00 | 18,554.00 | 18,554.00 | 1.86% | 1,908 |
| Jul 17, 2026 | 18,464.00 | 18,464.00 | 18,216.00 | 18,216.00 | 18,216.00 | -3.44% | 1,815 |
| Jul 16, 2026 | 18,784.00 | 18,864.00 | 18,700.00 | 18,864.00 | 18,864.00 | -1.24% | 7,838 |
| Jul 15, 2026 | 19,178.00 | 19,182.00 | 19,100.00 | 19,100.00 | 19,100.00 | -0.52% | 23,806 |