Msci Jpn Sri Hd (JPSG)
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 |
|---|---|---|---|---|---|---|---|
| 1742837400 | 7.7345 | 0.05 | 0.62 | 7.711 | 7.7475 | 7.6745 | 18 |
| 1742578200 | 7.687 | 0.01 | 0.11 | 7.687 | 7.687 | 7.687 | 96 |
| 1742491800 | 7.6785 | -0.05 | -0.67 | 7.713 | 7.713 | 7.6245 | 4664 |
| 1742405400 | 7.7305 | 0.02 | 0.31 | 7.74 | 7.7425 | 7.717 | 493 |
| 1742319000 | 7.7065 | 0.05 | 0.67 | 7.69 | 7.707 | 7.6765 | 6336 |
| 1742232600 | 7.6555 | 0.09 | 1.20 | 7.621 | 7.6805 | 7.608 | 11929 |
| 1741973400 | 7.565 | 0.09 | 1.26 | 7.565 | 7.565 | 7.565 | 612 |
| 1741887000 | 7.471 | -0.04 | -0.53 | 7.473 | 7.481 | 7.451 | 6481 |
| 1741800600 | 7.5105 | 0.17 | 2.38 | 7.501 | 7.5245 | 7.451 | 7982 |
| 1741714200 | 7.336 | -0.09 | -1.26 | 7.336 | 7.336 | 7.336 | 1451 |
| 1741627800 | 7.4295 | -0.05 | -0.71 | 7.516 | 7.516 | 7.3995 | 545 |
| 1741368600 | 7.483 | -0.11 | -1.46 | 7.515 | 7.55 | 7.482 | 6334 |
| 1741282200 | 7.5935 | 0.03 | 0.46 | 7.589 | 7.608 | 7.584 | 21410 |
| 1741195800 | 7.559 | 0.16 | 2.11 | 7.561 | 7.5945 | 7.517 | 23562 |
| 1741109400 | 7.403 | -0.25 | -3.30 | 7.403 | 7.403 | 7.403 | 86 |
| 1741023000 | 7.6555 | 0.16 | 2.16 | 7.611 | 7.6865 | 7.565 | 27 |
| 1740763800 | 7.4935 | -0.1 | -1.30 | 7.467 | 7.528 | 7.4525 | 15506 |
| 1740677400 | 7.592 | 0 | 0.06 | 7.592 | 7.592 | 7.592 | 97 |
| 1740591000 | 7.5875 | 0.13 | 1.76 | 7.5875 | 7.5875 | 7.5875 | 0 |
| 1740504600 | 7.4565 | -0.01 | -0.07 | 7.517 | 7.5495 | 7.443 | 103 |
| 1740418200 | 7.462 | -0.05 | -0.69 | 7.483 | 7.489 | 7.4155 | 24 |
| 1740159000 | 7.514 | -0.01 | -0.16 | 7.582 | 7.587 | 7.506 | 3319 |
| 1740072600 | 7.526 | -0.07 | -0.90 | 7.528 | 7.528 | 7.522 | 1360 |
| 1739986200 | 7.594 | -0.07 | -0.87 | 7.594 | 7.594 | 7.594 | 235 |
| 1739899800 | 7.6605 | -0.02 | -0.28 | 7.656 | 7.668 | 7.634 | 136 |
| 1739813400 | 7.682 | 0.07 | 0.96 | 7.682 | 7.682 | 7.682 | 1480 |
| 1739554200 | 7.609 | -0.01 | -0.16 | 7.618 | 7.641 | 7.596 | 50485 |
| 1739467800 | 7.6215 | 0.12 | 1.58 | 7.612 | 7.6465 | 7.591 | 38979 |
| 1739381400 | 7.503 | -0.04 | -0.52 | 7.503 | 7.503 | 7.503 | 2290 |
| 1739295000 | 7.5425 | 0.02 | 0.26 | 7.5425 | 7.5425 | 7.5425 | 84 |
| 1739208600 | 7.523 | 0.04 | 0.49 | 7.523 | 7.536 | 7.5035 | 1040 |
| 1738949400 | 7.486 | -0.1 | -1.32 | 7.57 | 7.5795 | 7.486 | 3798 |
| 1738863000 | 7.586 | 0.04 | 0.50 | 7.586 | 7.586 | 7.586 | 463 |
| 1738776600 | 7.548 | -0.1 | -1.26 | 7.552 | 7.5825 | 7.525 | 1404 |
| 1738690200 | 7.6445 | 0.03 | 0.37 | 7.6445 | 7.6445 | 7.6445 | 113 |
| 1738603800 | 7.616 | -0.13 | -1.69 | 7.573 | 7.638 | 7.5265 | 25819 |
| 1738344600 | 7.747 | 0.03 | 0.34 | 7.762 | 7.775 | 7.7215 | 13422 |
| 1738258200 | 7.7205 | 0.02 | 0.31 | 7.702 | 7.722 | 7.691 | 27251 |
| 1738171800 | 7.6965 | 0.01 | 0.18 | 7.708 | 7.7155 | 7.6905 | 6800 |
| 1738085400 | 7.6825 | 0.12 | 1.61 | 7.6825 | 7.6825 | 7.6825 | 0 |
| 1737999000 | 7.561 | -0.1 | -1.36 | 7.628 | 7.628 | 7.513 | 195 |
| 1737739800 | 7.665 | 0.09 | 1.17 | 7.597 | 7.679 | 7.597 | 998 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
