Wt Jpn Eq Gbp H (DXJP)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 2143.75 | -17.5 | -0.81 | 2150 | 2152.25 | 2143.25 | 164631 |
| 1721320200 | 2161.25 | -17.25 | -0.79 | 2173 | 2174.25 | 2138.25 | 2940 |
| 1721233800 | 2178.5 | -21.25 | -0.97 | 2178.5 | 2178.5 | 2178.5 | 2316 |
| 1721147400 | 2199.75 | 23.25 | 1.07 | 2203 | 2203 | 2195.25 | 3311 |
| 1721061000 | 2176.5 | -3.5 | -0.16 | 2174 | 2183.75 | 2169.75 | 13642 |
| 1720801800 | 2180 | -6.75 | -0.31 | 2174 | 2180.75 | 2171.75 | 4803 |
| 1720715400 | 2186.75 | -34.75 | -1.56 | 2210 | 2213 | 2183 | 4044 |
| 1720629000 | 2221.5 | 42.25 | 1.94 | 2201.5 | 2223 | 2197.25 | 7379 |
| 1720542600 | 2179.25 | 5 | 0.23 | 2185.5 | 2185.5 | 2173.25 | 3068 |
| 1720456200 | 2174.25 | -4.75 | -0.22 | 2177.5 | 2194.5 | 2168.75 | 6414 |
| 1720197000 | 2179 | -37.75 | -1.70 | 2177 | 2190 | 2176.5 | 4196 |
| 1720110600 | 2216.75 | 21 | 0.96 | 2215.5 | 2219.5 | 2209.5 | 78800 |
| 1720024200 | 2195.75 | 11.75 | 0.54 | 2199.5 | 2199.5 | 2185 | 13921 |
| 1719937800 | 2184 | 29.75 | 1.38 | 2178 | 2184 | 2161.25 | 2878 |
| 1719851400 | 2154.25 | -4 | -0.19 | 2158 | 2169 | 2154.25 | 5365 |
| 1719592200 | 2158.25 | 33.5 | 1.58 | 2138.5 | 2160.5 | 2136.5 | 3382 |
| 1719505800 | 2124.75 | 12.75 | 0.60 | 2124.75 | 2124.75 | 2124.75 | 2204 |
| 1719419400 | 2112 | 4.25 | 0.20 | 2110 | 2117.25 | 2109.75 | 1060 |
| 1719333000 | 2107.75 | 27.5 | 1.32 | 2105.5 | 2114.25 | 2101.25 | 5633 |
| 1719246600 | 2080.25 | 24 | 1.17 | 2071.5 | 2081.5 | 2066.25 | 9452 |
| 1718987400 | 2056.25 | -2 | -0.10 | 2054.5 | 2056.25 | 2054.5 | 7845 |
| 1718901000 | 2058.25 | 10.5 | 0.51 | 2059 | 2061.5 | 2054 | 9351 |
| 1718814600 | 2047.75 | 0.5 | 0.02 | 2046 | 2049.25 | 2045 | 2428 |
| 1718728200 | 2047.25 | 7.5 | 0.37 | 2042 | 2085 | 2037.25 | 2689 |
| 1718641800 | 2039.75 | -21.5 | -1.04 | 2041 | 2041 | 2030 | 5114 |
| 1718382600 | 2061.25 | 14.25 | 0.70 | 2067.5 | 2089.75 | 2048.5 | 18205 |
| 1718296200 | 2047 | -48.75 | -2.33 | 2068 | 2092.75 | 2046 | 11553 |
| 1718209800 | 2095.75 | 9.5 | 0.46 | 2093.5 | 2110.75 | 2088.5 | 2021 |
| 1718123400 | 2086.25 | -20.25 | -0.96 | 2082.5 | 2092.25 | 2081 | 1587 |
| 1718037000 | 2106.5 | 24 | 1.15 | 2097 | 2108.5 | 2088 | 4946 |
| 1717777800 | 2082.5 | 1.75 | 0.08 | 2069.5 | 2091.75 | 2069.5 | 5841 |
| 1717691400 | 2080.75 | 4.5 | 0.22 | 2084 | 2104.25 | 2076 | 1363 |
| 1717605000 | 2076.25 | -5 | -0.24 | 2077 | 2096 | 2063.5 | 7258 |
| 1717518600 | 2081.25 | -26.75 | -1.27 | 2105.5 | 2107 | 2079.25 | 2735 |
| 1717432200 | 2108 | 11.75 | 0.56 | 2126.5 | 2129.5 | 2104.5 | 7676 |
| 1717173000 | 2096.25 | 21.25 | 1.02 | 2096.25 | 2096.25 | 2096.25 | 1709 |
| 1717086600 | 2075 | 10.75 | 0.52 | 2060 | 2077.5 | 2059.25 | 1336 |
| 1717000200 | 2064.25 | -33.5 | -1.60 | 2075.5 | 2082 | 2062.75 | 2594 |
| 1716913800 | 2097.75 | 21.25 | 1.02 | 2103 | 2103 | 2090.25 | 4530 |
| 1716568200 | 2076.5 | 14.25 | 0.69 | 2075 | 2082 | 2069 | 9085 |
| 1716481800 | 2062.25 | -0.25 | -0.01 | 2076 | 2084.5 | 2056 | 15463 |
| 1716395400 | 2062.5 | -20.25 | -0.97 | 2056.5 | 2068 | 2054.25 | 2834 |
| 1716309000 | 2082.75 | -10 | -0.48 | 2082.5 | 2088.75 | 2077.5 | 3704 |
| 1716222600 | 2092.75 | 32 | 1.55 | 2085 | 2101.75 | 2085 | 6729 |
| 1715963400 | 2060.75 | 4.75 | 0.23 | 2063 | 2070.5 | 2056.75 | 7913 |
| 1715877000 | 2056 | -10.75 | -0.52 | 2060 | 2065.5 | 2052 | 3390 |
| 1715790600 | 2066.75 | 6 | 0.29 | 2064.5 | 2071.25 | 2053.5 | 12290 |
| 1715704200 | 2060.75 | 6.25 | 0.30 | 2055 | 2065.5 | 2053 | 5735 |
| 1715617800 | 2054.5 | -8 | -0.39 | 2051.5 | 2061.5 | 2048.25 | 10723 |
| 1715358600 | 2062.5 | 3.75 | 0.18 | 2075 | 2075 | 2057.25 | 1335 |
| 1715272200 | 2058.75 | 8.5 | 0.41 | 2041 | 2060.75 | 2041 | 1325 |
| 1715185800 | 2050.25 | -15.5 | -0.75 | 2046 | 2052.5 | 2035.75 | 19027 |
| 1715099400 | 2065.75 | 25.25 | 1.24 | 2082.5 | 2087.75 | 2057.75 | 14466 |
| 1714753800 | 2040.5 | 6.5 | 0.32 | 2038 | 2043.5 | 2030.25 | 5124 |
| 1714667400 | 2034 | -21.5 | -1.05 | 2052.5 | 2056 | 2033 | 5731 |
| 1714581000 | 2055.5 | -9.25 | -0.45 | 2064.5 | 2064.5 | 2047 | 4224 |
| 1714494600 | 2064.75 | 15.75 | 0.77 | 2068.5 | 2081.25 | 2058.75 | 3472 |
| 1714408200 | 2049 | 9 | 0.44 | 2047.5 | 2064 | 2043.5 | 7318 |
| 1714149000 | 2040 | 41.25 | 2.06 | 2012 | 2043.75 | 2012 | 4729 |
| 1714062600 | 1998.75 | -30.25 | -1.49 | 2009 | 2014.5 | 1984.25 | 4466 |
| 1713976200 | 2029 | 5.25 | 0.26 | 2043.5 | 2046.25 | 2026.25 | 5091 |
| 1713889800 | 2023.75 | 16 | 0.80 | 2021.5 | 2026 | 2006 | 3227 |
| 1713803400 | 2007.75 | 2 | 0.10 | 2006.5 | 2015.75 | 2000.25 | 3726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
