Wt Jpn Eq Gbp H (DXJP)
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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 2135.75 | 27 | 1.28 | 2139 | 2141.25 | 2129.25 | 121 |
| 1737653400 | 2108.75 | -2.25 | -0.11 | 2110.5 | 2112 | 2101.5 | 2643 |
| 1737567000 | 2111 | 15 | 0.72 | 2111 | 2111 | 2111 | 679 |
| 1737480600 | 2096 | 8.75 | 0.42 | 2081 | 2097.5 | 2081 | 2916 |
| 1737394200 | 2087.25 | 8.75 | 0.42 | 2085.5 | 2094.25 | 2066 | 7351 |
| 1737135000 | 2078.5 | 24 | 1.17 | 2064 | 2078.75 | 2064 | 5154 |
| 1737048600 | 2054.5 | -22.25 | -1.07 | 2058.5 | 2063.25 | 2049.5 | 2975 |
| 1736962200 | 2076.75 | 6.75 | 0.33 | 2072.5 | 2082.25 | 2072.5 | 175 |
| 1736875800 | 2070 | 14.25 | 0.69 | 2071.5 | 2074.5 | 2057.5 | 3467 |
| 1736789400 | 2055.75 | -9.5 | -0.46 | 2046.5 | 2058.25 | 2033 | 13007 |
| 1736530200 | 2065.25 | -38 | -1.81 | 2082 | 2086.25 | 2062.25 | 1134 |
| 1736443800 | 2103.25 | -23.25 | -1.09 | 2107.5 | 2108.5 | 2099.75 | 3509 |
| 1736357400 | 2126.5 | -11 | -0.51 | 2117 | 2127.75 | 2112.25 | 1132 |
| 1736271000 | 2137.5 | -7.75 | -0.36 | 2147 | 2148 | 2130.75 | 3224 |
| 1736184600 | 2145.25 | 27.75 | 1.31 | 2145.25 | 2145.25 | 2145.25 | 497 |
| 1735925400 | 2117.5 | -18.5 | -0.87 | 2095 | 2122 | 2095 | 1018 |
| 1735839000 | 2136 | 4.75 | 0.22 | 2145.5 | 2148 | 2125.5 | 2609 |
| 1735666200 | 2131.25 | 0 | 0.00 | 2131.25 | 2131.25 | 2131.25 | 646 |
| 1735579800 | 2131.25 | -22.25 | -1.03 | 2147 | 2147 | 2127.25 | 682 |
| 1735320600 | 2153.5 | 47.5 | 2.26 | 2179 | 2179 | 2146.5 | 15258 |
| 1735061400 | 2106 | 15.5 | 0.74 | 2095.5 | 2110.25 | 2095.5 | 589 |
| 1734975000 | 2090.5 | -1 | -0.05 | 2081 | 2098 | 2081 | 3947 |
| 1734715800 | 2091.5 | -11.5 | -0.55 | 2060.5 | 2094.25 | 2058 | 1271 |
| 1734629400 | 2103 | 8.25 | 0.39 | 2101.5 | 2109.75 | 2090 | 764 |
| 1734543000 | 2094.75 | 8 | 0.38 | 2090 | 2100 | 2085.75 | 1992 |
| 1734456600 | 2086.75 | -16.5 | -0.78 | 2087 | 2091.5 | 2079.75 | 1215 |
| 1734370200 | 2103.25 | 0.5 | 0.02 | 2084 | 2109 | 2084 | 3901 |
| 1734111000 | 2102.75 | -10 | -0.47 | 2102.75 | 2102.75 | 2102.75 | 276 |
| 1734024600 | 2112.75 | -19.75 | -0.93 | 2110 | 2114 | 2108.25 | 2884 |
| 1733938200 | 2132.5 | 30 | 1.43 | 2132.5 | 2132.5 | 2132.5 | 1944 |
| 1733851800 | 2102.5 | -0.5 | -0.02 | 2104.5 | 2105 | 2091.5 | 3424 |
| 1733765400 | 2103 | 7.5 | 0.36 | 2107 | 2116.5 | 2095.25 | 6708 |
| 1733506200 | 2095.5 | -8.25 | -0.39 | 2080.5 | 2099.5 | 2080.5 | 406 |
| 1733419800 | 2103.75 | 3 | 0.14 | 2108.5 | 2109.5 | 2098.25 | 1834 |
| 1733333400 | 2100.75 | -2 | -0.10 | 2108.5 | 2115.5 | 2100.25 | 4313 |
| 1733247000 | 2102.75 | 29 | 1.40 | 2090 | 2115.75 | 2090 | 1872 |
| 1733160600 | 2073.75 | 16.5 | 0.80 | 2074 | 2087.5 | 2066 | 2726 |
| 1732901400 | 2057.25 | 7.25 | 0.35 | 2044.5 | 2057.75 | 2044.5 | 2010 |
| 1732815000 | 2050 | 26.75 | 1.32 | 2053.5 | 2053.75 | 2049.75 | 1878 |
| 1732728600 | 2023.25 | -34.75 | -1.69 | 2023.25 | 2023.25 | 2023.25 | 1866 |
| 1732642200 | 2058 | -25.5 | -1.22 | 2055.5 | 2059.5 | 2052.75 | 1174 |
| 1732555800 | 2083.5 | 2.5 | 0.12 | 2083.5 | 2083.5 | 2083.5 | 2786 |
| 1732296600 | 2081 | 13.25 | 0.64 | 2065 | 2091 | 2065 | 6110 |
| 1732210200 | 2067.75 | 28.75 | 1.41 | 2067.75 | 2067.75 | 2067.75 | 1053 |
| 1732123800 | 2039 | -30.5 | -1.47 | 2039 | 2039 | 2039 | 2969 |
| 1732037400 | 2069.5 | -8.25 | -0.40 | 2056 | 2069.5 | 2052.75 | 1019 |
| 1731951000 | 2077.75 | 15.5 | 0.75 | 2079.5 | 2079.5 | 2072.5 | 856 |
| 1731691800 | 2062.25 | -27 | -1.29 | 2072 | 2090.75 | 2056.25 | 1305 |
| 1731605400 | 2089.25 | 17.75 | 0.86 | 2070.5 | 2096 | 2068.25 | 4717 |
| 1731519000 | 2071.5 | -6.5 | -0.31 | 2071.5 | 2071.5 | 2071.5 | 378 |
| 1731432600 | 2078 | -23.25 | -1.11 | 2086.5 | 2095.5 | 2073 | 1427 |
| 1731346200 | 2101.25 | 29 | 1.40 | 2087.5 | 2104.5 | 2087.5 | 3868 |
| 1731087000 | 2072.25 | -24.75 | -1.18 | 2072.5 | 2128 | 2061 | 2436 |
| 1731000600 | 2097 | 4 | 0.19 | 2098.5 | 2110 | 2097 | 11296 |
| 1730914200 | 2093 | 28.5 | 1.38 | 2076 | 2119 | 2076 | 3584 |
| 1730827800 | 2064.5 | 16.75 | 0.82 | 2043 | 2065.75 | 2041.75 | 3112 |
| 1730741400 | 2047.75 | -4.75 | -0.23 | 2039.5 | 2053 | 2030.75 | 5679 |
| 1730482200 | 2052.5 | 27 | 1.33 | 2032 | 2053.75 | 2022.25 | 251 |
| 1730395800 | 2025.5 | -31 | -1.51 | 2046 | 2057.5 | 2023.5 | 62 |
| 1730309400 | 2056.5 | -1.5 | -0.07 | 2068.5 | 2072.5 | 2052 | 111 |
| 1730223000 | 2058 | 20.25 | 0.99 | 2059 | 2064 | 2056.25 | 16585 |
| 1730136600 | 2037.75 | 29.5 | 1.47 | 2025 | 2041.25 | 2015.25 | 997 |
| 1729873800 | 2008.25 | 8 | 0.40 | 2011 | 2019.5 | 2008 | 1663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
