Xtrackers MSCI Japan UCITS ETF (SWX:XMJP)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 17,350
-36 (-0.21%)
Last updated: Apr 30, 2026, 9:00 AM CET
SWX:XMJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17,502.00 | 17,502.00 | 17,350.00 | 17,350.00 | 17,350.00 | -0.21% | 469 |
| Apr 29, 2026 | 17,444.00 | 17,444.00 | 17,386.00 | 17,386.00 | 17,386.00 | -0.61% | 176 |
| Apr 28, 2026 | 17,610.00 | 17,628.00 | 17,458.00 | 17,492.00 | 17,492.00 | -0.11% | 802 |
| Apr 27, 2026 | 17,490.00 | 17,512.00 | 17,480.00 | 17,512.00 | 17,512.00 | 0.86% | 5,033 |
| Apr 24, 2026 | 17,362.00 | 17,362.00 | 17,362.00 | 17,362.00 | 17,362.00 | -0.25% | - |
| Apr 23, 2026 | 17,344.00 | 17,408.00 | 17,344.00 | 17,406.00 | 17,406.00 | 0.08% | 3,419 |
| Apr 22, 2026 | 17,554.00 | 17,554.00 | 17,392.00 | 17,392.00 | 17,392.00 | -0.78% | 2,648 |
| Apr 21, 2026 | 17,586.00 | 17,590.00 | 17,528.00 | 17,528.00 | 17,528.00 | -0.51% | 3,775 |
| Apr 20, 2026 | 17,666.00 | 17,666.00 | 17,616.00 | 17,618.00 | 17,618.00 | -1.18% | 817 |
| Apr 17, 2026 | 17,634.00 | 17,852.00 | 17,564.00 | 17,828.00 | 17,828.00 | 0.65% | 1,059 |
| Apr 16, 2026 | 17,732.00 | 17,732.00 | 17,712.00 | 17,712.00 | 17,712.00 | 0.59% | 455 |
| Apr 15, 2026 | 17,558.00 | 17,622.00 | 17,558.00 | 17,608.00 | 17,608.00 | -0.29% | 1,044 |
| Apr 14, 2026 | 17,550.00 | 17,682.00 | 17,536.00 | 17,660.00 | 17,660.00 | 1.90% | 9,731 |
| Apr 13, 2026 | 17,282.00 | 17,330.00 | 17,282.00 | 17,330.00 | 17,330.00 | -0.73% | 374 |
| Apr 10, 2026 | 17,350.00 | 17,458.00 | 17,350.00 | 17,458.00 | 17,458.00 | 0.97% | 885 |
| Apr 9, 2026 | 17,280.00 | 17,308.00 | 17,280.00 | 17,290.00 | 17,290.00 | -2.10% | 6,038 |
| Apr 8, 2026 | 17,534.00 | 17,740.00 | 17,534.00 | 17,660.00 | 17,660.00 | 5.22% | 14,941 |
| Apr 7, 2026 | 16,900.00 | 17,020.00 | 16,728.00 | 16,784.00 | 16,784.00 | 0.29% | 12,927 |
| Apr 2, 2026 | 16,822.00 | 16,822.00 | 16,730.00 | 16,736.00 | 16,736.00 | -2.66% | 16,739 |
| Apr 1, 2026 | 17,038.00 | 17,194.00 | 17,038.00 | 17,194.00 | 17,194.00 | 4.92% | 3,930 |
| Mar 31, 2026 | 16,240.00 | 16,424.00 | 16,222.00 | 16,388.00 | 16,388.00 | 0.24% | 23,678 |
| Mar 30, 2026 | 16,440.00 | 16,480.00 | 16,332.00 | 16,348.00 | 16,348.00 | 0.06% | 9,767 |
| Mar 27, 2026 | 16,620.00 | 16,620.00 | 16,338.00 | 16,338.00 | 16,338.00 | -1.91% | 25,283 |
| Mar 26, 2026 | 16,706.00 | 16,706.00 | 16,656.00 | 16,656.00 | 16,656.00 | -1.20% | 11,564 |
| Mar 25, 2026 | 16,872.00 | 16,926.00 | 16,816.00 | 16,858.00 | 16,858.00 | 1.73% | 3,790 |
| Mar 24, 2026 | 16,580.00 | 16,584.00 | 16,398.00 | 16,572.00 | 16,572.00 | 0.91% | 2,948 |
| Mar 23, 2026 | 16,038.00 | 16,564.00 | 16,038.00 | 16,422.00 | 16,422.00 | 0.50% | 1,576 |
| Mar 20, 2026 | 16,694.00 | 16,694.00 | 16,340.00 | 16,340.00 | 16,340.00 | -0.70% | 255 |
| Mar 19, 2026 | 16,456.00 | 16,456.00 | 16,456.00 | 16,456.00 | 16,456.00 | -2.44% | 490 |
| Mar 18, 2026 | 16,906.00 | 16,906.00 | 16,868.00 | 16,868.00 | 16,868.00 | -0.39% | 564 |
| Mar 17, 2026 | 16,750.00 | 16,934.00 | 16,740.00 | 16,934.00 | 16,934.00 | 1.18% | 2,824 |
| Mar 16, 2026 | 16,736.00 | 16,736.00 | 16,736.00 | 16,736.00 | 16,736.00 | 0.46% | 1,540 |
| Mar 13, 2026 | 16,450.00 | 16,660.00 | 16,450.00 | 16,660.00 | 16,660.00 | -0.74% | 1,174 |
| Mar 12, 2026 | 16,784.00 | 16,784.00 | 16,784.00 | 16,784.00 | 16,784.00 | -1.12% | 2,947 |
| Mar 11, 2026 | 16,976.00 | 16,978.00 | 16,970.00 | 16,974.00 | 16,974.00 | -0.21% | 1,941 |
| Mar 10, 2026 | 17,202.00 | 17,202.00 | 16,940.00 | 17,010.00 | 17,010.00 | 2.47% | 4,730 |
| Mar 9, 2026 | 16,318.00 | 16,600.00 | 16,318.00 | 16,600.00 | 16,600.00 | -0.74% | 593 |
| Mar 6, 2026 | 17,102.00 | 17,102.00 | 16,724.00 | 16,724.00 | 16,724.00 | -1.79% | 323 |
| Mar 5, 2026 | 17,028.00 | 17,028.00 | 17,028.00 | 17,028.00 | 17,028.00 | -1.16% | 1,149 |
| Mar 4, 2026 | 17,032.00 | 17,296.00 | 17,032.00 | 17,228.00 | 17,228.00 | 3.30% | 6,537 |
| Mar 3, 2026 | 17,128.00 | 17,150.00 | 16,666.00 | 16,678.00 | 16,678.00 | -5.50% | 2,271 |
| Mar 2, 2026 | 17,722.00 | 17,722.00 | 17,648.00 | 17,648.00 | 17,648.00 | -2.17% | 11,296 |
| Feb 27, 2026 | 18,348.00 | 18,348.00 | 18,030.00 | 18,040.00 | 18,040.00 | 0.02% | 1,393 |
| Feb 26, 2026 | 17,890.00 | 18,036.00 | 17,890.00 | 18,036.00 | 18,036.00 | 0.43% | 6,344 |
| Feb 25, 2026 | 17,888.00 | 17,958.00 | 17,764.00 | 17,958.00 | 17,958.00 | 2.12% | 13,835 |
| Feb 24, 2026 | 17,566.00 | 17,588.00 | 17,566.00 | 17,586.00 | 17,586.00 | -0.45% | 1,774 |
| Feb 23, 2026 | 17,654.00 | 17,666.00 | 17,654.00 | 17,666.00 | 17,666.00 | 0.49% | 1,200 |
| Feb 20, 2026 | 17,542.00 | 17,580.00 | 17,542.00 | 17,580.00 | 17,580.00 | -0.10% | 2,060 |
| Feb 19, 2026 | 17,694.00 | 17,694.00 | 17,580.00 | 17,598.00 | 17,598.00 | -0.17% | 2,337 |
| Feb 18, 2026 | 17,628.00 | 17,628.00 | 17,628.00 | 17,628.00 | 17,628.00 | 0.63% | 245 |