Msci Jpn Sri Hd (JPSG)
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 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 7.5765 | -0.01 | -0.07 | 7.58 | 7.5885 | 7.542 | 17937 |
| 1737567000 | 7.582 | 0.06 | 0.78 | 7.582 | 7.582 | 7.582 | 0 |
| 1737480600 | 7.5235 | 0.01 | 0.13 | 7.5235 | 7.5235 | 7.5235 | 234 |
| 1737394200 | 7.514 | 0.07 | 0.94 | 7.497 | 7.514 | 7.443 | 25 |
| 1737135000 | 7.444 | 0.11 | 1.53 | 7.382 | 7.444 | 7.3565 | 133 |
| 1737048600 | 7.3315 | -0.06 | -0.76 | 7.3315 | 7.3315 | 7.3315 | 0 |
| 1736962200 | 7.388 | 0.05 | 0.70 | 7.388 | 7.388 | 7.388 | 59 |
| 1736875800 | 7.337 | 0.08 | 1.17 | 7.33 | 7.352 | 7.2965 | 19 |
| 1736789400 | 7.2525 | -0.05 | -0.73 | 7.261 | 7.2695 | 7.1915 | 130 |
| 1736530200 | 7.306 | -0.12 | -1.68 | 7.4 | 7.4 | 7.291 | 24405 |
| 1736443800 | 7.4305 | -0.08 | -1.03 | 7.442 | 7.4495 | 7.418 | 9692 |
| 1736357400 | 7.5075 | -0.11 | -1.47 | 7.5 | 7.5085 | 7.4865 | 7025 |
| 1736271000 | 7.6195 | 0.02 | 0.28 | 7.605 | 7.643 | 7.584 | 25521 |
| 1736184600 | 7.598 | 0.07 | 0.92 | 7.544 | 7.6065 | 7.519 | 43128 |
| 1735925400 | 7.5285 | -0.04 | -0.59 | 7.515 | 7.529 | 7.5125 | 14823 |
| 1735839000 | 7.573 | 0.06 | 0.77 | 7.515 | 7.5785 | 7.4935 | 45372 |
| 1735666200 | 7.515 | -0 | -0.03 | 7.46 | 7.5225 | 7.46 | 175 |
| 1735579800 | 7.5175 | -0.08 | -1.11 | 7.62 | 7.62 | 7.4895 | 33612 |
| 1735320600 | 7.602 | 0.12 | 1.64 | 7.673 | 7.673 | 7.58 | 120583 |
| 1735061400 | 7.479 | 0.03 | 0.44 | 7.492 | 7.492 | 7.471 | 14 |
| 1734975000 | 7.446 | -0.05 | -0.62 | 7.48 | 7.48 | 7.4295 | 1539 |
| 1734715800 | 7.4925 | -0.03 | -0.36 | 7.403 | 7.499 | 7.3765 | 104385 |
| 1734629400 | 7.5195 | 0.04 | 0.47 | 7.548 | 7.548 | 7.495 | 147500 |
| 1734543000 | 7.484 | -0 | -0.03 | 7.484 | 7.484 | 7.484 | 122 |
| 1734456600 | 7.486 | -0.02 | -0.32 | 7.478 | 7.486 | 7.4585 | 2116 |
| 1734370200 | 7.51 | -0.02 | -0.27 | 7.514 | 7.5295 | 7.4835 | 110890 |
| 1734111000 | 7.53 | -0.07 | -0.86 | 7.524 | 7.53 | 7.521 | 3936 |
| 1734024600 | 7.595 | -0.05 | -0.65 | 7.61 | 7.61 | 7.586 | 32571 |
| 1733938200 | 7.645 | 0.11 | 1.44 | 7.55 | 7.6465 | 7.528 | 36800 |
| 1733851800 | 7.5365 | -0 | -0.05 | 7.533 | 7.5475 | 7.521 | 53284 |
| 1733765400 | 7.54 | 0.03 | 0.33 | 7.541 | 7.578 | 7.526 | 1974 |
| 1733506200 | 7.515 | -0.02 | -0.23 | 7.506 | 7.5185 | 7.4965 | 3741 |
| 1733419800 | 7.532 | -0 | -0.06 | 7.542 | 7.5555 | 7.524 | 8444 |
| 1733333400 | 7.5365 | 0.02 | 0.26 | 7.587 | 7.588 | 7.532 | 16318 |
| 1733247000 | 7.517 | 0.09 | 1.14 | 7.512 | 7.5265 | 7.476 | 27347 |
| 1733160600 | 7.432 | 0.06 | 0.88 | 7.45 | 7.4835 | 7.4265 | 12501 |
| 1732901400 | 7.3675 | 0.02 | 0.31 | 7.324 | 7.3695 | 7.3015 | 21963 |
| 1732815000 | 7.345 | 0.09 | 1.18 | 7.35 | 7.3525 | 7.3415 | 14931 |
| 1732728600 | 7.2595 | -0.06 | -0.85 | 7.2595 | 7.2595 | 7.2595 | 1850 |
| 1732642200 | 7.322 | -0.07 | -0.99 | 7.324 | 7.3275 | 7.317 | 1756 |
| 1732555800 | 7.395 | 0.03 | 0.43 | 7.38 | 7.4245 | 7.37 | 10697 |
| 1732296600 | 7.3635 | 0.04 | 0.55 | 7.353 | 7.381 | 7.328 | 17557 |
| 1732210200 | 7.323 | 0.02 | 0.21 | 7.267 | 7.3265 | 7.267 | 5460 |
| 1732123800 | 7.308 | -0.05 | -0.72 | 7.296 | 7.3385 | 7.2955 | 24651 |
| 1732037400 | 7.361 | -0.05 | -0.66 | 7.387 | 7.3925 | 7.2785 | 91716 |
| 1731951000 | 7.41 | 0.06 | 0.87 | 7.397 | 7.41 | 7.396 | 4980 |
| 1731691800 | 7.346 | -0.12 | -1.60 | 7.373 | 7.387 | 7.3245 | 4773 |
| 1731605400 | 7.4655 | 0.05 | 0.63 | 7.469 | 7.4755 | 7.4495 | 15449 |
| 1731519000 | 7.419 | -0.05 | -0.67 | 7.412 | 7.4435 | 7.381 | 21291 |
| 1731432600 | 7.469 | -0.13 | -1.66 | 7.522 | 7.5375 | 7.469 | 33260 |
| 1731346200 | 7.595 | 0.06 | 0.78 | 7.57 | 7.599 | 7.5605 | 27394 |
| 1731087000 | 7.536 | -0 | -0.05 | 7.553 | 7.553 | 7.4885 | 47089 |
| 1731000600 | 7.54 | 0.03 | 0.37 | 7.552 | 7.5825 | 7.54 | 170115 |
| 1730914200 | 7.512 | 0.11 | 1.50 | 7.512 | 7.512 | 7.512 | 2557 |
| 1730827800 | 7.401 | 0.08 | 1.08 | 7.328 | 7.4075 | 7.312 | 198426 |
| 1730741400 | 7.322 | -0.02 | -0.29 | 7.275 | 7.343 | 7.2705 | 16541 |
| 1730482200 | 7.343 | 0.09 | 1.19 | 7.256 | 7.343 | 7.237 | 69333 |
| 1730395800 | 7.2565 | -0.13 | -1.77 | 7.316 | 7.3465 | 7.239 | 10607 |
| 1730309400 | 7.3875 | -0 | -0.06 | 7.454 | 7.4585 | 7.387 | 44946 |
| 1730223000 | 7.392 | 0.05 | 0.72 | 7.394 | 7.3995 | 7.3895 | 5966 |
| 1730136600 | 7.339 | 0.11 | 1.48 | 7.339 | 7.339 | 7.339 | 281 |
| 1729873800 | 7.232 | 0.04 | 0.63 | 7.26 | 7.26 | 7.231 | 366 |
| 1729787400 | 7.187 | 0 | 0.04 | 7.215 | 7.228 | 7.179 | 24255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
