Msci Japan Jpy (CJPU)
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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 193.29 | 2.32 | 1.22 | 192.02 | 196.645 | 191.485 | 93278 |
| 1736875800 | 190.965 | 0.47 | 0.25 | 191.46 | 191.82 | 190.3 | 2471 |
| 1736789400 | 190.495 | -0.66 | -0.34 | 190.68 | 191.15 | 189.51 | 5068 |
| 1736530200 | 191.15 | -3.27 | -1.68 | 192.99 | 193.67 | 179.405 | 17445 |
| 1736443800 | 194.415 | -2 | -1.02 | 194.47 | 195.395 | 194.025 | 5440 |
| 1736357400 | 196.41 | -1.74 | -0.88 | 196.89 | 197.375 | 195.18 | 4817 |
| 1736271000 | 198.15 | -0.73 | -0.36 | 198.69 | 201.21 | 197.4 | 13391 |
| 1736184600 | 198.875 | 2.3 | 1.17 | 196.58 | 198.94 | 196.17 | 7934 |
| 1735925400 | 196.575 | -0.77 | -0.39 | 195.86 | 197.16 | 195 | 3064 |
| 1735839000 | 197.34 | 0.28 | 0.14 | 197.28 | 200.53 | 195.965 | 6193 |
| 1735666200 | 197.055 | 0.62 | 0.31 | 197.19 | 197.385 | 196.485 | 482 |
| 1735579800 | 196.44 | -2.43 | -1.22 | 197.55 | 198.205 | 195.875 | 2432 |
| 1735320600 | 198.87 | 5.24 | 2.71 | 199.11 | 199.765 | 197.445 | 5390 |
| 1735061400 | 193.63 | 0 | 0.00 | 193.63 | 193.63 | 193.63 | 1046 |
| 1734975000 | 193.63 | -1.21 | -0.62 | 194.59 | 194.7 | 192.97 | 1399 |
| 1734715800 | 194.835 | 0.08 | 0.04 | 192.95 | 195.15 | 177.95 | 7402 |
| 1734629400 | 194.76 | -4.3 | -2.16 | 195.55 | 196.655 | 194.04 | 4051 |
| 1734543000 | 199.055 | -0.12 | -0.06 | 198.99 | 199.68 | 198.705 | 2816 |
| 1734456600 | 199.17 | -0.31 | -0.16 | 198.45 | 199.38 | 198.025 | 2991 |
| 1734370200 | 199.48 | -1.12 | -0.56 | 199.7 | 200.135 | 198.885 | 15716 |
| 1734111000 | 200.595 | -3.11 | -1.52 | 201.78 | 202 | 200.145 | 20012 |
| 1734024600 | 203.7 | -0.92 | -0.45 | 203.83 | 206.565 | 203.08 | 7978 |
| 1733938200 | 204.62 | 2.21 | 1.09 | 203.03 | 207.52 | 202.63 | 3765 |
| 1733851800 | 202.415 | -1.48 | -0.72 | 202.84 | 203.105 | 202.175 | 2080 |
| 1733765400 | 203.89 | -1.13 | -0.55 | 204.56 | 205.3 | 203.535 | 6299 |
| 1733506200 | 205.015 | -0.55 | -0.27 | 203.64 | 207.64 | 203.475 | 4172 |
| 1733419800 | 205.565 | -0.08 | -0.04 | 205.54 | 206.26 | 204.84 | 2051 |
| 1733333400 | 205.645 | -0.26 | -0.13 | 205.28 | 206.075 | 205.06 | 4715 |
| 1733247000 | 205.905 | 2.48 | 1.22 | 205.01 | 207.005 | 205.01 | 1072 |
| 1733160600 | 203.425 | 3.34 | 1.67 | 202.07 | 203.705 | 201.945 | 4666 |
| 1732901400 | 200.09 | 1.81 | 0.91 | 199.3 | 200.245 | 198.925 | 906 |
| 1732815000 | 198.28 | 2.09 | 1.06 | 198.17 | 198.645 | 197.915 | 171 |
| 1732728600 | 196.195 | 0.58 | 0.30 | 195.88 | 197.575 | 195.18 | 7481 |
| 1732642200 | 195.615 | -1.39 | -0.70 | 194.93 | 196.62 | 194.545 | 52261 |
| 1732555800 | 197 | 1.45 | 0.74 | 196.47 | 197.775 | 195.94 | 11926 |
| 1732296600 | 195.55 | 0.65 | 0.33 | 195.13 | 196.2 | 193.975 | 11107 |
| 1732210200 | 194.9 | 2.04 | 1.06 | 193.47 | 195.53 | 193.075 | 6407 |
| 1732123800 | 192.86 | -2.7 | -1.38 | 194.45 | 194.725 | 192.76 | 7543 |
| 1732037400 | 195.56 | -0.5 | -0.26 | 196.68 | 196.705 | 194.42 | 8912 |
| 1731951000 | 196.06 | 1.55 | 0.80 | 194.96 | 196.06 | 194.205 | 11357 |
| 1731691800 | 194.51 | -1.77 | -0.90 | 194.64 | 195.67 | 194 | 63961 |
| 1731605400 | 196.28 | 0.71 | 0.36 | 194.86 | 198.585 | 179.875 | 7367 |
| 1731519000 | 195.57 | -1.79 | -0.91 | 195.94 | 199.445 | 183.04 | 5175 |
| 1731432600 | 197.36 | -3.57 | -1.77 | 200.16 | 200.16 | 197.36 | 20840 |
| 1731346200 | 200.925 | 0.95 | 0.47 | 201.14 | 201.175 | 199.885 | 2500 |
| 1731087000 | 199.98 | -0.64 | -0.32 | 201.63 | 201.725 | 199.5 | 30587 |
| 1731000600 | 200.62 | 1.91 | 0.96 | 198.92 | 201.795 | 198.905 | 4363 |
| 1730914200 | 198.71 | -0.14 | -0.07 | 199.98 | 201.785 | 197.655 | 3759 |
| 1730827800 | 198.845 | 1.81 | 0.92 | 196.74 | 199.065 | 196.175 | 7029 |
| 1730741400 | 197.04 | 0.41 | 0.21 | 196.36 | 197.85 | 196.185 | 5362 |
| 1730482200 | 196.63 | 1.62 | 0.83 | 194.63 | 197.75 | 193.535 | 27403 |
| 1730395800 | 195.01 | -2.75 | -1.39 | 196.17 | 196.945 | 194.355 | 8022 |
| 1730309400 | 197.76 | 0.68 | 0.35 | 199.22 | 199.375 | 197.345 | 7861 |
| 1730223000 | 197.08 | 1.51 | 0.77 | 197.44 | 197.565 | 195.91 | 3325 |
| 1730136600 | 195.57 | 1.41 | 0.73 | 195.01 | 195.795 | 194.1 | 6806 |
| 1729873800 | 194.155 | 1.28 | 0.66 | 194.09 | 195.13 | 193.83 | 3643 |
| 1729787400 | 192.875 | 0.9 | 0.47 | 193.76 | 194.5 | 178.92 | 1500 |
| 1729701000 | 191.98 | -3.96 | -2.02 | 193.9 | 194.205 | 191.715 | 1103 |
| 1729614600 | 195.94 | -2.42 | -1.22 | 196.35 | 196.565 | 195.66 | 1423 |
| 1729528200 | 198.36 | -3.5 | -1.73 | 200.81 | 200.81 | 198.34 | 806 |
| 1729269000 | 201.86 | -0.18 | -0.09 | 201.82 | 202.105 | 201.35 | 216 |
| 1729182600 | 202.04 | 0.22 | 0.11 | 202.22 | 202.74 | 201.495 | 1004 |
| 1729096200 | 201.82 | -0.58 | -0.29 | 201.4 | 202.1 | 200.98 | 1199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
