Msci Jpn Sri Hd (JPSG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 7.56 | 0.05 | 0.63 | 7.56 | 7.56 | 7.56 | 157 |
| 1722270600 | 7.513 | 0.05 | 0.72 | 7.55 | 7.572 | 7.5105 | 48862 |
| 1722011400 | 7.459 | 0.09 | 1.19 | 7.451 | 7.496 | 7.434 | 5298 |
| 1721925000 | 7.371 | -0.16 | -2.07 | 7.399 | 7.399 | 7.254 | 15011 |
| 1721838600 | 7.527 | -0.2 | -2.63 | 7.527 | 7.527 | 7.527 | 5084 |
| 1721752200 | 7.7305 | -0.07 | -0.90 | 7.748 | 7.7605 | 7.711 | 405 |
| 1721665800 | 7.8005 | -0.03 | -0.32 | 7.802 | 7.816 | 7.7855 | 1557 |
| 1721406600 | 7.8255 | -0.03 | -0.34 | 7.8255 | 7.8255 | 7.8255 | 3 |
| 1721320200 | 7.8525 | -0.05 | -0.69 | 7.879 | 7.901 | 7.8485 | 4267 |
| 1721233800 | 7.907 | -0.07 | -0.83 | 7.895 | 7.9205 | 7.8915 | 23249 |
| 1721147400 | 7.9735 | 0.06 | 0.78 | 7.951 | 7.981 | 7.945 | 3814 |
| 1721061000 | 7.9115 | -0.01 | -0.08 | 7.901 | 7.9265 | 7.894 | 2050 |
| 1720801800 | 7.9175 | 0 | 0.01 | 7.914 | 7.922 | 7.914 | 3952 |
| 1720715400 | 7.917 | -0.12 | -1.50 | 7.995 | 8 | 7.901 | 78499 |
| 1720629000 | 8.0375 | 0.15 | 1.95 | 7.952 | 8.0435 | 7.945 | 10720 |
| 1720542600 | 7.8835 | 0.07 | 0.89 | 7.893 | 7.9025 | 7.876 | 85393 |
| 1720456200 | 7.814 | -0.01 | -0.15 | 7.797 | 7.8315 | 7.797 | 6016 |
| 1720197000 | 7.8255 | -0.03 | -0.38 | 7.822 | 7.8535 | 7.8105 | 1133451 |
| 1720110600 | 7.8555 | 0.07 | 0.83 | 7.8555 | 7.8555 | 7.8555 | 396 |
| 1720024200 | 7.7905 | 0.06 | 0.77 | 7.7905 | 7.7905 | 7.7905 | 1851 |
| 1719937800 | 7.731 | 0.09 | 1.18 | 7.737 | 7.737 | 7.726 | 12088 |
| 1719851400 | 7.641 | -0.03 | -0.44 | 7.641 | 7.641 | 7.641 | 5 |
| 1719592200 | 7.675 | 0.08 | 1.10 | 7.641 | 7.6805 | 7.5945 | 238 |
| 1719505800 | 7.5915 | 0.05 | 0.68 | 7.5915 | 7.5915 | 7.5915 | 202 |
| 1719419400 | 7.54 | 0.01 | 0.18 | 7.54 | 7.54 | 7.54 | 1 |
| 1719333000 | 7.5265 | 0.07 | 0.92 | 7.546 | 7.546 | 7.491 | 15037 |
| 1719246600 | 7.458 | 0.09 | 1.18 | 7.431 | 7.4595 | 7.421 | 1974 |
| 1718987400 | 7.371 | -0.01 | -0.18 | 7.347 | 7.386 | 7.3315 | 8972 |
| 1718901000 | 7.384 | 0.05 | 0.64 | 7.384 | 7.384 | 7.384 | 168 |
| 1718814600 | 7.337 | 0 | 0.01 | 7.337 | 7.337 | 7.337 | 1107 |
| 1718728200 | 7.3365 | 0.02 | 0.32 | 7.3365 | 7.3365 | 7.3365 | 37 |
| 1718641800 | 7.313 | -0.06 | -0.81 | 7.293 | 7.314 | 7.2785 | 910 |
| 1718382600 | 7.373 | 0.02 | 0.24 | 7.419 | 7.424 | 7.3345 | 6076 |
| 1718296200 | 7.355 | -0.12 | -1.54 | 7.375 | 7.3795 | 7.354 | 4447 |
| 1718209800 | 7.47 | 0.03 | 0.35 | 7.473 | 7.493 | 7.4605 | 888 |
| 1718123400 | 7.444 | -0.08 | -1.04 | 7.429 | 7.4555 | 7.429 | 2597 |
| 1718037000 | 7.522 | 0.06 | 0.86 | 7.522 | 7.522 | 7.522 | 66 |
| 1717777800 | 7.4575 | 0.02 | 0.28 | 7.4575 | 7.4575 | 7.4575 | 2408 |
| 1717691400 | 7.437 | 0.02 | 0.30 | 7.432 | 7.4465 | 7.427 | 1910 |
| 1717605000 | 7.415 | 0.04 | 0.53 | 7.394 | 7.4225 | 7.372 | 2047 |
| 1717518600 | 7.376 | -0.04 | -0.57 | 7.376 | 7.376 | 7.376 | 1291 |
| 1717432200 | 7.4185 | 0.07 | 0.96 | 7.4185 | 7.4185 | 7.4185 | 53 |
| 1717173000 | 7.348 | 0.09 | 1.23 | 7.348 | 7.348 | 7.348 | 623 |
| 1717086600 | 7.2585 | 0.05 | 0.63 | 7.2585 | 7.2585 | 7.2585 | 0 |
| 1717000200 | 7.213 | -0.13 | -1.73 | 7.213 | 7.213 | 7.213 | 5 |
| 1716913800 | 7.34 | 0.04 | 0.53 | 7.333 | 7.3545 | 7.322 | 14108 |
| 1716568200 | 7.301 | 0.04 | 0.62 | 7.301 | 7.301 | 7.301 | 107 |
| 1716481800 | 7.256 | 0.02 | 0.32 | 7.26 | 7.26 | 7.2505 | 13778 |
| 1716395400 | 7.233 | -0.04 | -0.56 | 7.23 | 7.2505 | 7.21 | 4259 |
| 1716309000 | 7.274 | -0.07 | -0.95 | 7.284 | 7.2935 | 7.2685 | 9375 |
| 1716222600 | 7.344 | 0.09 | 1.20 | 7.34 | 7.35 | 7.3185 | 35617 |
| 1715963400 | 7.257 | 0.01 | 0.19 | 7.27 | 7.2825 | 7.252 | 502 |
| 1715877000 | 7.243 | 0 | 0.04 | 7.243 | 7.243 | 7.243 | 249 |
| 1715790600 | 7.24 | 0.01 | 0.15 | 7.234 | 7.2475 | 7.2335 | 607 |
| 1715704200 | 7.2295 | 0.03 | 0.47 | 7.2295 | 7.2295 | 7.2295 | 162 |
| 1715617800 | 7.196 | -0.03 | -0.37 | 7.196 | 7.196 | 7.196 | 294 |
| 1715358600 | 7.2225 | 0.05 | 0.77 | 7.23 | 7.262 | 7.202 | 7490 |
| 1715272200 | 7.1675 | 0.02 | 0.30 | 7.122 | 7.174 | 7.1105 | 4384 |
| 1715185800 | 7.146 | -0.07 | -1.00 | 7.146 | 7.146 | 7.146 | 694 |
| 1715099400 | 7.218 | 0.05 | 0.77 | 7.229 | 7.231 | 7.2 | 1775 |
| 1714753800 | 7.163 | 0.04 | 0.62 | 7.152 | 7.1725 | 7.1445 | 1271 |
| 1714667400 | 7.119 | -0.08 | -1.06 | 7.119 | 7.119 | 7.119 | 1764 |
| 1714581000 | 7.195 | -0.02 | -0.26 | 7.195 | 7.195 | 7.195 | 32 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
