Msci Japan Jpy (CJPU)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729009800 | 202.4 | -2.59 | -1.26 | 203.88 | 204.11 | 201.965 | 3086 |
| 1728923400 | 204.99 | 0.1 | 0.05 | 204.27 | 205.14 | 203.85 | 2239 |
| 1728664200 | 204.89 | 1.04 | 0.51 | 203.46 | 204.97 | 202.8 | 2739 |
| 1728577800 | 203.855 | -0.62 | -0.30 | 202.84 | 203.875 | 198.93 | 737 |
| 1728491400 | 204.475 | -1.06 | -0.51 | 203.31 | 204.565 | 203.255 | 441 |
| 1728405000 | 205.53 | 0.35 | 0.17 | 204.39 | 205.88 | 204.39 | 1370 |
| 1728318600 | 205.18 | -1.06 | -0.51 | 206.4 | 206.4 | 204.64 | 4634 |
| 1728059400 | 206.24 | 2.28 | 1.12 | 205.29 | 209.22 | 203.855 | 8021 |
| 1727973000 | 203.96 | -1.24 | -0.60 | 204.22 | 204.525 | 202.31 | 5525 |
| 1727886600 | 205.195 | -1.14 | -0.55 | 205.5 | 205.78 | 204.095 | 11970 |
| 1727800200 | 206.33 | -0.25 | -0.12 | 207.94 | 208.685 | 205.76 | 6122 |
| 1727713800 | 206.58 | -0.87 | -0.42 | 207.27 | 208.675 | 206.09 | 23594 |
| 1727454600 | 207.45 | -2.22 | -1.06 | 205.71 | 208.35 | 203.41 | 3398 |
| 1727368200 | 209.67 | 4.76 | 2.32 | 208.6 | 210.355 | 208.155 | 6197 |
| 1727281800 | 204.91 | -0.28 | -0.13 | 204.75 | 205.795 | 204.44 | 3116 |
| 1727195400 | 205.185 | -1.52 | -0.74 | 204.94 | 205.645 | 204.37 | 18672 |
| 1727109000 | 206.705 | 1.79 | 0.87 | 206.06 | 207.16 | 205.345 | 50185 |
| 1726849800 | 204.92 | -0.08 | -0.04 | 206.86 | 207.015 | 204.32 | 5150 |
| 1726763400 | 205 | 5.32 | 2.66 | 202.89 | 205.44 | 202.84 | 3982 |
| 1726677000 | 199.68 | -1.87 | -0.93 | 200.19 | 200.705 | 199.57 | 712 |
| 1726590600 | 201.55 | -1.02 | -0.50 | 202.37 | 202.545 | 201.55 | 1913 |
| 1726504200 | 202.57 | 0.24 | 0.12 | 202.51 | 203.305 | 202.075 | 2308 |
| 1726245000 | 202.33 | 1.28 | 0.63 | 202.05 | 202.7 | 201.235 | 1735 |
| 1726158600 | 201.055 | 3.47 | 1.76 | 200.94 | 202.995 | 199.895 | 1269 |
| 1726072200 | 197.58 | -0.78 | -0.39 | 198.84 | 201.02 | 196.04 | 27183 |
| 1725985800 | 198.36 | -1.95 | -0.97 | 198.81 | 199.615 | 197.86 | 1278 |
| 1725899400 | 200.305 | 3.85 | 1.96 | 200.34 | 201.04 | 199.09 | 2348 |
| 1725640200 | 196.46 | -6.31 | -3.11 | 201.12 | 203.54 | 184.93 | 5555 |
| 1725553800 | 202.77 | 0.02 | 0.01 | 202.25 | 203.94 | 201.925 | 8113 |
| 1725467400 | 202.75 | -3.11 | -1.51 | 201.53 | 213.715 | 199.435 | 7852 |
| 1725381000 | 205.86 | -0.72 | -0.35 | 208.43 | 208.52 | 205.35 | 5049 |
| 1725294600 | 206.58 | -0.8 | -0.39 | 207.19 | 207.19 | 206.06 | 706 |
| 1725035400 | 207.38 | -0.15 | -0.07 | 209.15 | 209.79 | 207.38 | 2508 |
| 1724949000 | 207.53 | 0.54 | 0.26 | 207.79 | 208.39 | 207.015 | 436 |
| 1724862600 | 206.99 | 0.3 | 0.15 | 207.8 | 208.01 | 206.905 | 3695 |
| 1724776200 | 206.69 | -0.22 | -0.11 | 205.98 | 207.13 | 205.68 | 2313 |
| 1724430600 | 206.91 | 2.74 | 1.34 | 205.31 | 207.495 | 205.075 | 2631 |
| 1724344200 | 204.17 | 0.01 | 0.00 | 205.17 | 207.395 | 201.165 | 151753 |
| 1724257800 | 204.16 | 1.98 | 0.98 | 204.33 | 204.91 | 201.88 | 27314 |
| 1724171400 | 202.18 | -0.33 | -0.16 | 202.79 | 203.105 | 202.01 | 6159 |
| 1724085000 | 202.51 | 2.95 | 1.48 | 201.18 | 202.765 | 200.925 | 130069 |
| 1723825800 | 199.56 | 1.01 | 0.51 | 200.94 | 200.94 | 198.39 | 2419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
