Xtrackers Nikkei 225 UCITS ETF (SWX:XNJP)
Switzerland · Delayed Price · Currency is CHF · Price in JPY 6,913.00
+65.00 (0.95%)
At close: Sep 22, 2026
SWX:XNJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,865.00 | 6,913.00 | 6,837.00 | 6,913.00 | 6,913.00 | 0.95% | 7,093 |
| Sep 21, 2026 | 6,793.00 | 6,848.00 | 6,793.00 | 6,848.00 | 6,848.00 | 1.95% | 27,752 |
| Sep 18, 2026 | 6,750.00 | 6,764.00 | 6,717.00 | 6,717.00 | 6,717.00 | 0.19% | 8,195 |
| Sep 17, 2026 | 6,662.00 | 6,725.00 | 6,662.00 | 6,704.00 | 6,704.00 | 0.24% | 10,879 |
| Sep 16, 2026 | 6,592.00 | 6,688.00 | 6,592.00 | 6,688.00 | 6,688.00 | 2.09% | 35,937 |
| Sep 15, 2026 | 6,546.00 | 6,580.00 | 6,531.00 | 6,551.00 | 6,551.00 | 0.58% | 4,868 |
| Sep 14, 2026 | 6,539.00 | 6,553.00 | 6,513.00 | 6,513.00 | 6,513.00 | -2.25% | 9,511 |
| Sep 11, 2026 | 6,622.00 | 6,678.00 | 6,622.00 | 6,663.00 | 6,663.00 | 0.42% | 40,684 |
| Sep 10, 2026 | 6,716.00 | 6,716.00 | 6,619.00 | 6,635.00 | 6,635.00 | -0.30% | 17,454 |
| Sep 9, 2026 | 6,723.00 | 6,744.00 | 6,642.00 | 6,655.00 | 6,655.00 | -1.49% | 49,138 |
| Sep 8, 2026 | 6,720.00 | 6,760.00 | 6,720.00 | 6,756.00 | 6,756.00 | -0.82% | 30,388 |
| Sep 7, 2026 | 6,848.00 | 6,848.00 | 6,809.00 | 6,812.00 | 6,812.00 | 0.61% | 8,405 |
| Sep 4, 2026 | 6,743.00 | 6,771.00 | 6,678.00 | 6,771.00 | 6,771.00 | 1.85% | 30,700 |
| Sep 3, 2026 | 6,617.00 | 6,648.00 | 6,584.00 | 6,648.00 | 6,648.00 | 0.08% | 22,522 |
| Sep 2, 2026 | 6,673.00 | 6,673.00 | 6,600.00 | 6,643.00 | 6,643.00 | -1.56% | 3,902 |
| Sep 1, 2026 | 6,838.00 | 6,838.00 | 6,708.00 | 6,748.00 | 6,748.00 | -1.22% | 26,974 |
| Aug 31, 2026 | 6,858.00 | 6,858.00 | 6,831.00 | 6,831.00 | 6,831.00 | -0.42% | 3,931 |
| Aug 28, 2026 | 6,868.00 | 6,894.00 | 6,832.00 | 6,860.00 | 6,860.00 | 0.60% | 22,336 |
| Aug 27, 2026 | 6,825.00 | 6,834.00 | 6,810.00 | 6,819.00 | 6,819.00 | 0.12% | 1,857 |
| Aug 26, 2026 | 6,843.00 | 6,845.00 | 6,806.00 | 6,811.00 | 6,811.00 | 0.10% | 22,259 |
| Aug 25, 2026 | 6,800.00 | 6,843.00 | 6,788.00 | 6,804.00 | 6,804.00 | 0.77% | 1,443 |
| Aug 24, 2026 | 6,764.00 | 6,792.00 | 6,748.00 | 6,752.00 | 6,752.00 | -0.34% | 12,872 |
| Aug 21, 2026 | 6,832.00 | 6,836.00 | 6,775.00 | 6,775.00 | 6,775.00 | -0.28% | 5,969 |
| Aug 20, 2026 | 6,807.00 | 6,807.00 | 6,720.00 | 6,794.00 | 6,794.00 | -0.59% | 28,731 |
| Aug 19, 2026 | 6,819.00 | 6,857.00 | 6,789.00 | 6,834.00 | 6,834.00 | -0.27% | 33,519 |
| Aug 18, 2026 | 7,016.00 | 7,016.00 | 6,891.00 | 6,891.00 | 6,852.56 | -4.04% | 7,857 |
| Aug 17, 2026 | 7,181.00 | 7,187.00 | 7,152.00 | 7,181.00 | 7,140.94 | 1.03% | 13,558 |
| Aug 14, 2026 | 7,152.00 | 7,152.00 | 7,108.00 | 7,108.00 | 7,068.35 | -1.18% | 3,491 |
| Aug 13, 2026 | 7,095.00 | 7,206.00 | 7,068.00 | 7,193.00 | 7,152.88 | 1.05% | 1,723 |
| Aug 12, 2026 | 7,020.00 | 7,136.00 | 7,020.00 | 7,118.00 | 7,078.30 | 2.14% | 11,836 |
| Aug 11, 2026 | 6,941.00 | 6,994.00 | 6,941.00 | 6,969.00 | 6,930.13 | 0.32% | 42,115 |
| Aug 10, 2026 | 6,956.00 | 6,968.00 | 6,946.00 | 6,947.00 | 6,908.25 | 1.14% | 4,652 |
| Aug 7, 2026 | 6,823.00 | 6,905.00 | 6,823.00 | 6,869.00 | 6,830.68 | 0.32% | 9,248 |
| Aug 6, 2026 | 6,797.00 | 6,867.00 | 6,738.00 | 6,847.00 | 6,808.81 | -0.03% | 95,643 |
| Aug 5, 2026 | 6,831.00 | 6,924.00 | 6,831.00 | 6,849.00 | 6,810.80 | 1.72% | 30,031 |
| Aug 4, 2026 | 6,621.00 | 6,734.00 | 6,621.00 | 6,733.00 | 6,695.44 | 2.94% | 138,263 |
| Aug 3, 2026 | 6,601.00 | 6,601.00 | 6,473.00 | 6,541.00 | 6,504.51 | -0.38% | 69,707 |
| Jul 31, 2026 | 6,589.00 | 6,643.00 | 6,516.00 | 6,566.00 | 6,529.37 | 0.12% | 40,922 |
| Jul 30, 2026 | 6,462.00 | 6,558.00 | 6,368.00 | 6,558.00 | 6,521.42 | 2.25% | 79,676 |
| Jul 29, 2026 | 6,471.00 | 6,508.00 | 6,400.00 | 6,414.00 | 6,378.22 | -1.08% | 7,930 |
| Jul 28, 2026 | 6,513.00 | 6,513.00 | 6,441.00 | 6,484.00 | 6,447.83 | -2.08% | 31,666 |
| Jul 27, 2026 | 6,741.00 | 6,760.00 | 6,622.00 | 6,622.00 | 6,585.06 | -1.08% | 25,839 |
| Jul 24, 2026 | 6,733.00 | 6,748.00 | 6,674.00 | 6,694.00 | 6,656.66 | -0.90% | 22,942 |
| Jul 23, 2026 | 6,868.00 | 6,868.00 | 6,755.00 | 6,755.00 | 6,717.32 | -1.66% | 8,948 |
| Jul 22, 2026 | 6,843.00 | 6,870.00 | 6,827.00 | 6,869.00 | 6,830.68 | -1.07% | 36,890 |
| Jul 21, 2026 | 6,877.00 | 6,943.00 | 6,841.00 | 6,943.00 | 6,904.27 | 2.18% | 47,201 |
| Jul 20, 2026 | 6,752.00 | 6,817.00 | 6,752.00 | 6,795.00 | 6,757.10 | 1.86% | 19,120 |
| Jul 17, 2026 | 6,660.00 | 6,696.00 | 6,583.00 | 6,671.00 | 6,633.79 | -3.02% | 42,771 |
| Jul 16, 2026 | 6,880.00 | 6,930.00 | 6,845.00 | 6,879.00 | 6,840.63 | -1.87% | 27,613 |
| Jul 15, 2026 | 7,117.00 | 7,117.00 | 6,994.00 | 7,010.00 | 6,970.90 | -1.00% | 3,487 |