ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SJPA Ishrc Msci Jpn

4,291.00
-26.50 (-0.61%)
Jul 19 2024 - Closed
Delayed by 15 minutes

SJPA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 4,291.00 -26.50 -0.61% 4,293.00 4,307.00 4,283.50 13,924
Jul 18 2024 4,317.50 -24.50 -0.56% 4,352.00 4,399.00 4,316.50 35,682
Jul 17 2024 4,342.00 -13.00 -0.30% 4,358.00 4,363.00 4,319.00 31,273
Jul 16 2024 4,355.00 18.50 0.43% 4,335.00 4,360.00 4,314.50 31,174
Jul 15 2024 4,336.50 -5.50 -0.13% 4,336.00 4,351.00 4,325.50 8,838
Jul 12 2024 4,342.00 -1.00 -0.02% 4,322.00 4,370.00 4,296.50 19,913
Jul 11 2024 4,343.00 -12.00 -0.28% 4,327.00 4,387.00 4,280.00 18,700
Jul 10 2024 4,355.00 56.00 1.30% 4,331.00 4,360.50 4,328.00 21,361
Jul 09 2024 4,299.00 17.00 0.40% 4,318.00 4,318.00 4,294.00 6,630
Jul 08 2024 4,282.00 -10.00 -0.23% 4,280.00 4,286.00 4,270.00 16,927
Jul 05 2024 4,292.00 -28.00 -0.65% 4,303.00 4,334.50 4,280.50 22,289
Jul 04 2024 4,320.00 38.00 0.89% 4,318.00 4,331.50 4,309.50 38,930
Jul 03 2024 4,282.00 4.00 0.09% 4,290.00 4,312.00 4,265.50 7,560
Jul 02 2024 4,278.00 39.50 0.93% 4,285.00 4,288.50 4,241.00 65,254
Jul 01 2024 4,238.50 -46.50 -1.09% 4,242.00 4,277.50 4,231.50 19,149
Jun 28 2024 4,285.00 52.00 1.23% 4,244.00 4,355.00 4,237.00 20,112
Jun 27 2024 4,233.00 13.00 0.31% 4,222.00 4,243.00 4,181.00 33,157
Jun 26 2024 4,220.00 5.00 0.12% 4,236.00 4,239.00 4,207.50 34,592
Jun 25 2024 4,215.00 41.00 0.98% 4,224.00 4,224.00 4,193.50 43,498
Jun 24 2024 4,174.00 30.00 0.72% 4,156.00 4,176.50 4,151.00 37,953
Jun 21 2024 4,144.00 -14.50 -0.35% 4,154.00 4,171.00 4,134.00 14,145
Jun 20 2024 4,158.50 19.50 0.47% 4,157.00 4,173.00 4,152.50 21,303
Jun 19 2024 4,139.00 -18.00 -0.43% 4,170.00 4,170.00 4,138.50 9,018
Jun 18 2024 4,157.00 14.00 0.34% 4,147.00 4,317.00 4,139.50 18,612
Jun 17 2024 4,143.00 -53.00 -1.26% 4,152.00 4,156.50 4,135.50 18,375
Jun 14 2024 4,196.00 37.00 0.89% 4,182.00 4,211.00 4,173.00 13,054
Jun 13 2024 4,159.00 -85.00 -2.00% 4,179.00 4,315.00 4,149.00 28,329
Jun 12 2024 4,244.00 16.00 0.38% 4,227.00 4,315.00 4,196.50 27,756
Jun 11 2024 4,228.00 -49.00 -1.15% 4,262.00 4,268.00 4,224.00 17,131
Jun 10 2024 4,277.00 27.00 0.64% 4,266.00 4,280.00 4,253.00 7,168
Jun 07 2024 4,250.00 6.00 0.14% 4,248.00 4,274.00 4,211.00 26,157
Jun 06 2024 4,244.00 1.00 0.02% 4,242.00 4,307.00 4,217.00 14,014
Jun 05 2024 4,243.00 -17.50 -0.41% 4,237.00 4,260.00 4,218.50 44,287
Jun 04 2024 4,260.50 -3.50 -0.08% 4,263.00 4,298.50 4,238.50 20,430
Jun 03 2024 4,264.00 26.00 0.61% 4,279.00 4,322.50 4,260.50 11,854
May 31 2024 4,238.00 38.00 0.90% 4,250.00 4,322.00 4,207.00 47,427
May 30 2024 4,200.00 29.00 0.70% 4,193.00 4,214.00 4,172.00 200,839
May 29 2024 4,171.00 -64.00 -1.51% 4,197.00 4,197.00 4,166.00 8,843
May 28 2024 4,235.00 18.00 0.43% 4,244.00 4,246.00 4,224.50 14,296
May 24 2024 4,217.00 12.00 0.29% 4,214.00 4,236.50 4,191.00 171,136
May 23 2024 4,205.00 -4.00 -0.10% 4,241.00 4,265.00 4,197.00 21,961
May 22 2024 4,209.00 -49.00 -1.15% 4,209.00 4,217.50 4,201.00 40,302
May 21 2024 4,258.00 -31.50 -0.73% 4,264.00 4,269.50 4,252.50 15,204
May 20 2024 4,289.50 35.50 0.83% 4,293.00 4,304.00 4,278.00 29,681
May 17 2024 4,254.00 -10.00 -0.23% 4,273.00 4,279.50 4,254.00 11,732
May 16 2024 4,264.00 -13.00 -0.30% 4,293.00 4,332.50 4,261.00 15,373
May 15 2024 4,277.00 16.50 0.39% 4,263.00 4,320.00 4,251.50 33,220
May 14 2024 4,260.50 0.50 0.01% 4,262.00 4,279.00 4,240.50 14,623
May 13 2024 4,260.00 -29.00 -0.68% 4,276.00 4,279.50 4,257.50 13,287
May 10 2024 4,289.00 -6.50 -0.15% 4,292.00 4,311.50 4,260.50 12,459
May 09 2024 4,295.50 1.50 0.03% 4,281.00 4,320.00 4,243.50 19,323
May 08 2024 4,294.00 -38.00 -0.88% 4,291.00 4,299.00 4,278.50 30,812
May 07 2024 4,332.00 6.00 0.14% 4,352.00 4,365.50 4,321.00 17,181
May 03 2024 4,326.00 25.00 0.58% 4,306.00 4,357.00 4,117.00 19,165
May 02 2024 4,301.00 64.00 1.51% 4,286.00 4,337.50 4,141.00 177,181
May 01 2024 4,237.00 -18.00 -0.42% 4,239.00 4,257.00 4,222.50 25,403
Apr 30 2024 4,255.00 10.00 0.24% 4,286.00 4,295.00 4,251.00 36,806
Apr 29 2024 4,245.00 7.00 0.17% 4,274.00 4,307.50 4,242.50 18,333
Apr 26 2024 4,238.00 53.00 1.27% 4,216.00 4,301.50 4,201.00 47,537
Apr 25 2024 4,185.00 -89.00 -2.08% 4,203.00 4,301.00 4,167.00 17,529
Apr 24 2024 4,274.00 6.00 0.14% 4,311.00 4,312.50 4,272.00 22,510
Apr 23 2024 4,268.00 -10.00 -0.23% 4,275.00 4,300.50 4,256.00 13,630
Apr 22 2024 4,278.00 27.00 0.64% 4,265.00 4,295.00 4,248.50 58,072

Your Recent History

Delayed Upgrade Clock