Xmsci Japan 1d (XMJU)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 56.43 | 0.02 | 0.03 | 56.38 | 56.46 | 56.3 | 250 |
| 1721665800 | 56.415 | 0.09 | 0.16 | 56.415 | 56.415 | 56.415 | 0 |
| 1721406600 | 56.325 | -0.6 | -1.05 | 56.325 | 56.325 | 56.325 | 0 |
| 1721320200 | 56.92 | -0.61 | -1.05 | 56.92 | 56.92 | 56.92 | 0 |
| 1721233800 | 57.525 | 0 | 0.00 | 57.525 | 57.525 | 57.525 | 0 |
| 1721147400 | 57.525 | 0.13 | 0.22 | 57.525 | 57.525 | 57.525 | 0 |
| 1721061000 | 57.4 | -0.07 | -0.11 | 57.4 | 57.4 | 57.4 | 0 |
| 1720801800 | 57.465 | 0.12 | 0.21 | 57.465 | 57.465 | 57.465 | 0 |
| 1720715400 | 57.345 | 0.14 | 0.25 | 57.43 | 57.83 | 57.015 | 250 |
| 1720629000 | 57.2 | 1.04 | 1.84 | 57.2 | 57.2 | 57.2 | 0 |
| 1720542600 | 56.165 | 0.01 | 0.02 | 56.3 | 56.4 | 56.14 | 250 |
| 1720456200 | 56.155 | -0.03 | -0.04 | 56.155 | 56.155 | 56.155 | 0 |
| 1720197000 | 56.18 | -0.13 | -0.22 | 56.18 | 56.18 | 56.18 | 0 |
| 1720110600 | 56.305 | 0.58 | 1.03 | 56.305 | 56.305 | 56.305 | 0 |
| 1720024200 | 55.73 | 0.54 | 0.98 | 55.73 | 55.73 | 55.73 | 0 |
| 1719937800 | 55.19 | 0.71 | 1.30 | 55.19 | 55.19 | 55.19 | 0 |
| 1719851400 | 54.48 | -0.57 | -1.04 | 54.82 | 55.025 | 54.44 | 750 |
| 1719592200 | 55.05 | 0.7 | 1.28 | 54.93 | 55.175 | 54.74 | 500 |
| 1719505800 | 54.355 | 0.2 | 0.38 | 54.355 | 54.355 | 54.355 | 0 |
| 1719419400 | 54.15 | -0.05 | -0.09 | 54.15 | 54.15 | 54.15 | 0 |
| 1719333000 | 54.2 | 0.53 | 0.99 | 54.33 | 54.345 | 54.06 | 500 |
| 1719246600 | 53.67 | 0.62 | 1.17 | 53.43 | 53.725 | 53.425 | 750 |
| 1718987400 | 53.05 | -0.42 | -0.78 | 53.05 | 53.05 | 53.05 | 0 |
| 1718901000 | 53.465 | 0.04 | 0.07 | 53.465 | 53.465 | 53.465 | 0 |
| 1718814600 | 53.425 | -0.02 | -0.03 | 53.67 | 53.67 | 53.425 | 500 |
| 1718728200 | 53.44 | 0.16 | 0.31 | 53.44 | 53.44 | 53.44 | 0 |
| 1718641800 | 53.275 | -0.63 | -1.16 | 53.32 | 53.38 | 53.07 | 250 |
| 1718382600 | 53.9 | 0.01 | 0.02 | 53.85 | 54.06 | 53.72 | 1250 |
| 1718296200 | 53.89 | -1.43 | -2.58 | 53.84 | 53.93 | 53.805 | 250 |
| 1718209800 | 55.315 | 0.62 | 1.13 | 55.315 | 55.315 | 55.315 | 0 |
| 1718123400 | 54.695 | -0.6 | -1.09 | 54.83 | 54.83 | 54.665 | 49 |
| 1718037000 | 55.295 | 0.36 | 0.65 | 55.295 | 55.295 | 55.295 | 0 |
| 1717777800 | 54.94 | -0.23 | -0.41 | 54.94 | 54.94 | 54.94 | 0 |
| 1717691400 | 55.165 | 0.1 | 0.18 | 55.165 | 55.165 | 55.165 | 0 |
| 1717605000 | 55.065 | -0.29 | -0.52 | 55 | 55.07 | 55 | 180 |
| 1717518600 | 55.355 | -0.08 | -0.14 | 55.47 | 55.695 | 55.275 | 682 |
| 1717432200 | 55.43 | 0.72 | 1.32 | 55.43 | 55.43 | 55.43 | 0 |
| 1717173000 | 54.71 | 0.34 | 0.63 | 54.71 | 54.71 | 54.71 | 0 |
| 1717086600 | 54.37 | 0.53 | 0.99 | 54.37 | 54.37 | 54.37 | 0 |
| 1717000200 | 53.835 | -1.15 | -2.08 | 53.835 | 53.835 | 53.835 | 0 |
| 1716913800 | 54.98 | 0.38 | 0.69 | 54.98 | 54.98 | 54.98 | 0 |
| 1716568200 | 54.605 | 0.31 | 0.58 | 54.605 | 54.605 | 54.605 | 0 |
| 1716481800 | 54.29 | -0.08 | -0.14 | 54.29 | 54.29 | 54.29 | 0 |
| 1716395400 | 54.365 | -0.98 | -1.77 | 54.365 | 54.365 | 54.365 | 0 |
| 1716309000 | 55.345 | -0.39 | -0.70 | 55.27 | 55.495 | 55.04 | 250 |
| 1716222600 | 55.735 | 0.46 | 0.84 | 55.735 | 55.735 | 55.735 | 0 |
| 1715963400 | 55.27 | 0.05 | 0.08 | 55.27 | 55.27 | 55.27 | 0 |
| 1715877000 | 55.225 | -0.13 | -0.23 | 55.225 | 55.225 | 55.225 | 0 |
| 1715790600 | 55.355 | 0.76 | 1.40 | 55.355 | 55.355 | 55.355 | 0 |
| 1715704200 | 54.59 | 0.23 | 0.41 | 54.69 | 54.705 | 54.555 | 250 |
| 1715617800 | 54.365 | -0.25 | -0.45 | 54.365 | 54.365 | 54.365 | 0 |
| 1715358600 | 54.61 | -0.07 | -0.12 | 54.61 | 54.61 | 54.61 | 0 |
| 1715272200 | 54.675 | 0.08 | 0.15 | 54.4 | 54.785 | 54.34 | 207 |
| 1715185800 | 54.595 | -0.88 | -1.59 | 54.595 | 54.595 | 54.595 | 0 |
| 1715099400 | 55.475 | 0.11 | 0.20 | 55.475 | 55.475 | 55.475 | 0 |
| 1714753800 | 55.365 | 0.56 | 1.01 | 55.365 | 55.365 | 55.365 | 0 |
| 1714667400 | 54.81 | 0.81 | 1.50 | 54.81 | 54.81 | 54.81 | 0 |
| 1714581000 | 54 | -0.4 | -0.73 | 54 | 54 | 54 | 0 |
| 1714494600 | 54.395 | 0.1 | 0.18 | 54.395 | 54.395 | 54.395 | 0 |
| 1714408200 | 54.295 | 0.51 | 0.94 | 54.295 | 54.295 | 54.295 | 0 |
| 1714149000 | 53.79 | 0.48 | 0.89 | 53.79 | 53.79 | 53.79 | 0 |
| 1714062600 | 53.315 | -0.87 | -1.61 | 53.315 | 53.315 | 53.315 | 0 |
| 1713976200 | 54.185 | 0.12 | 0.22 | 54.185 | 54.185 | 54.185 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
