Hsbc Msci Jpn (HMJP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 3059 | -10 | -0.33 | 3063 | 3071 | 3053 | 419 |
| 1718901000 | 3069 | 13.5 | 0.44 | 3066 | 3075 | 3064 | 2111 |
| 1718814600 | 3055.5 | -9.5 | -0.31 | 3068 | 3073 | 3054.5 | 8858 |
| 1718728200 | 3065 | 10 | 0.33 | 3061 | 3069.5 | 3054 | 116 |
| 1718641800 | 3055 | -40 | -1.29 | 3055 | 3059 | 3048.5 | 28033 |
| 1718382600 | 3095 | 22 | 0.72 | 3092 | 3096 | 3087 | 1056 |
| 1718296200 | 3073 | -62 | -1.98 | 3089 | 3090 | 3066.5 | 4397 |
| 1718209800 | 3135 | 10 | 0.32 | 3119 | 3173.5 | 3106.5 | 2040 |
| 1718123400 | 3125 | -39 | -1.23 | 3127 | 3134.5 | 3125 | 776 |
| 1718037000 | 3164 | 22 | 0.70 | 3157 | 3164.5 | 3150 | 1724 |
| 1717777800 | 3142 | 4 | 0.13 | 3140 | 3153.5 | 3089 | 8190 |
| 1717691400 | 3138 | 0 | 0.00 | 3136 | 3171.5 | 3134 | 1237 |
| 1717605000 | 3138 | -10.5 | -0.33 | 3121 | 3138.5 | 3117 | 112 |
| 1717518600 | 3148.5 | -5.5 | -0.17 | 3154 | 3167.5 | 3146 | 1197 |
| 1717432200 | 3154 | 27 | 0.86 | 3159 | 3169.5 | 3150.5 | 568 |
| 1717173000 | 3127 | 24 | 0.77 | 3138 | 3151 | 3125 | 3231 |
| 1717086600 | 3103 | 23 | 0.75 | 3096 | 3113 | 3093 | 4751 |
| 1717000200 | 3080 | -48 | -1.53 | 3103 | 3103 | 3079.5 | 1523 |
| 1716913800 | 3128 | 12.5 | 0.40 | 3142 | 3142 | 3121.5 | 4661 |
| 1716568200 | 3115.5 | 9 | 0.29 | 3115.5 | 3115.5 | 3115.5 | 419 |
| 1716481800 | 3106.5 | -0.5 | -0.02 | 3134 | 3140.5 | 3100 | 10892 |
| 1716395400 | 3107 | -35 | -1.11 | 3101 | 3111.5 | 3099.5 | 2250 |
| 1716309000 | 3142 | -24 | -0.76 | 3143 | 3150 | 3137 | 95 |
| 1716222600 | 3166 | 28 | 0.89 | 3169 | 3171 | 3156 | 2859 |
| 1715963400 | 3138 | -6.5 | -0.21 | 3151 | 3156.5 | 3137 | 5101 |
| 1715877000 | 3144.5 | -5.5 | -0.17 | 3144.5 | 3144.5 | 3144.5 | 948 |
| 1715790600 | 3150 | 17.5 | 0.56 | 3150 | 3150 | 3150 | 675 |
| 1715704200 | 3132.5 | 5.5 | 0.18 | 3127 | 3144 | 3127 | 283 |
| 1715617800 | 3127 | -24.5 | -0.78 | 3140 | 3141.5 | 3125.5 | 702 |
| 1715358600 | 3151.5 | -4.5 | -0.14 | 3156 | 3160.5 | 3139.5 | 1300 |
| 1715272200 | 3156 | 1.5 | 0.05 | 3155 | 3159.5 | 3154.5 | 2226 |
| 1715185800 | 3154.5 | -38 | -1.19 | 3157 | 3161 | 3146.5 | 2499 |
| 1715099400 | 3192.5 | 5.5 | 0.17 | 3210 | 3216.5 | 3183.5 | 11251 |
| 1714753800 | 3187 | 19 | 0.60 | 3166 | 3199.5 | 3161.5 | 8182 |
| 1714667400 | 3168 | 46.5 | 1.49 | 3158 | 3181 | 3158 | 276 |
| 1714581000 | 3121.5 | -12.5 | -0.40 | 3125 | 3125 | 3115 | 1313 |
| 1714494600 | 3134 | 10 | 0.32 | 3153 | 3166 | 3133 | 3954 |
| 1714408200 | 3124 | 4 | 0.13 | 3144 | 3170 | 3122 | 2968 |
| 1714149000 | 3120 | 37.5 | 1.22 | 3107 | 3123 | 3093 | 2583 |
| 1714062600 | 3082.5 | -66.5 | -2.11 | 3094 | 3103.5 | 3066.5 | 730 |
| 1713976200 | 3149 | 9.5 | 0.30 | 3176 | 3180.5 | 3146 | 41258 |
| 1713889800 | 3139.5 | -3.5 | -0.11 | 3147 | 3149.5 | 3127.5 | 7853 |
| 1713803400 | 3143 | 21 | 0.67 | 3134 | 3155.5 | 3122.5 | 1866 |
| 1713544200 | 3122 | -12 | -0.38 | 3098 | 3123.5 | 3087.5 | 2599 |
| 1713457800 | 3134 | 9 | 0.29 | 3129 | 3141.5 | 3117 | 1552 |
| 1713371400 | 3125 | -42.5 | -1.34 | 3125 | 3137.5 | 3122 | 1022 |
| 1713285000 | 3167.5 | -62.5 | -1.93 | 3168 | 3174.5 | 3157.5 | 4837 |
| 1713198600 | 3230 | -3 | -0.09 | 3242 | 3250.5 | 3225.5 | 4056 |
| 1712939400 | 3233 | 14.5 | 0.45 | 3243 | 3247.5 | 3228.5 | 774 |
| 1712853000 | 3218.5 | 8.5 | 0.26 | 3235 | 3236 | 3205 | 1287 |
| 1712766600 | 3210 | -8 | -0.25 | 3224 | 3225 | 3195 | 4353 |
| 1712680200 | 3218 | -12 | -0.37 | 3238 | 3238 | 3212.5 | 4130 |
| 1712593800 | 3230 | 18.5 | 0.58 | 3228 | 3233.5 | 3221.5 | 1796 |
| 1712334600 | 3211.5 | -22 | -0.68 | 3204 | 3215.5 | 3193.5 | 1146 |
| 1712248200 | 3233.5 | -1 | -0.03 | 3226 | 3237.5 | 3222 | 1333 |
| 1712161800 | 3234.5 | 18.5 | 0.58 | 3223 | 3235.5 | 3216.5 | 5171 |
| 1712075400 | 3216 | -59 | -1.80 | 3237 | 3240.5 | 3210.5 | 6408 |
| 1711647000 | 3275 | -11 | -0.33 | 3270 | 3282 | 3260.5 | 33675 |
| 1711560600 | 3286 | -2.5 | -0.08 | 3275 | 3291.5 | 3273 | 13367 |
| 1711474200 | 3288.5 | 23.5 | 0.72 | 3277 | 3292.5 | 3274 | 2546 |
| 1711387800 | 3265 | -44 | -1.33 | 3262 | 3268.5 | 3259.5 | 2066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
