Xjapan (XMJD)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 84.63 | 0.07 | 0.09 | 84.94 | 84.99 | 84.44 | 3909 |
| 1742491800 | 84.555 | 0.06 | 0.07 | 85.21 | 85.305 | 84.055 | 7737 |
| 1742405400 | 84.5 | 0.39 | 0.46 | 84.41 | 84.66 | 84.29 | 1150 |
| 1742319000 | 84.115 | -0.2 | -0.23 | 83.89 | 84.165 | 83.72 | 6916 |
| 1742232600 | 84.31 | 0.94 | 1.12 | 83.59 | 84.425 | 81.64 | 2614 |
| 1741973400 | 83.375 | 0.97 | 1.18 | 82.44 | 83.525 | 82.195 | 8344 |
| 1741887000 | 82.405 | -0.15 | -0.18 | 82.39 | 83.485 | 81.455 | 4766 |
| 1741800600 | 82.555 | 1.59 | 1.96 | 82.04 | 83.975 | 80.775 | 10983 |
| 1741714200 | 80.965 | -0.98 | -1.20 | 81.9 | 82.34 | 80.385 | 1424 |
| 1741627800 | 81.945 | -0.6 | -0.72 | 82.36 | 82.41 | 81.815 | 3906 |
| 1741368600 | 82.54 | -0.95 | -1.14 | 82.84 | 84.165 | 82.31 | 6981 |
| 1741282200 | 83.49 | 0.7 | 0.85 | 83.78 | 83.83 | 81.275 | 56373 |
| 1741195800 | 82.79 | 1.79 | 2.20 | 82.39 | 83.05 | 82.25 | 333 |
| 1741109400 | 81.005 | -2.15 | -2.58 | 82.29 | 82.305 | 80.835 | 8736 |
| 1741023000 | 83.15 | 1.9 | 2.33 | 82.33 | 83.26 | 82.255 | 3371 |
| 1740763800 | 81.255 | -1.47 | -1.77 | 80.89 | 81.405 | 80.76 | 7346 |
| 1740677400 | 82.72 | -0.44 | -0.52 | 83.3 | 84.55 | 82.47 | 23597 |
| 1740591000 | 83.155 | 0.87 | 1.06 | 82.72 | 83.195 | 82.49 | 16626 |
| 1740504600 | 82.285 | 0.47 | 0.57 | 82.53 | 82.975 | 82.235 | 1868 |
| 1740418200 | 81.82 | -0.76 | -0.92 | 82.15 | 82.38 | 81.535 | 23935 |
| 1740159000 | 82.58 | -0.08 | -0.10 | 82.76 | 82.975 | 82.39 | 56035 |
| 1740072600 | 82.66 | 0.2 | 0.24 | 82.88 | 83.99 | 81.145 | 30834 |
| 1739986200 | 82.46 | -0.78 | -0.94 | 82.63 | 82.69 | 82.4 | 1152 |
| 1739899800 | 83.24 | 0.02 | 0.02 | 83.08 | 83.295 | 83.025 | 5378 |
| 1739813400 | 83.22 | 0.89 | 1.09 | 83 | 83.265 | 82.91 | 1071 |
| 1739554200 | 82.325 | 0.3 | 0.37 | 82.23 | 82.6 | 81.79 | 5636 |
| 1739467800 | 82.025 | 1.86 | 2.31 | 81.41 | 82.285 | 80.315 | 12554 |
| 1739381400 | 80.17 | -1.57 | -1.92 | 80.84 | 81.595 | 79.765 | 4602 |
| 1739295000 | 81.74 | 0.05 | 0.06 | 81.39 | 81.79 | 81.235 | 7780 |
| 1739208600 | 81.69 | 0.16 | 0.19 | 81.51 | 81.885 | 81.51 | 672 |
| 1738949400 | 81.535 | -1.03 | -1.24 | 82.03 | 82.97 | 80.64 | 10117 |
| 1738863000 | 82.56 | 0.84 | 1.03 | 81.88 | 82.605 | 80.77 | 2191 |
| 1738776600 | 81.72 | 0.65 | 0.80 | 81.45 | 81.945 | 81.335 | 6516 |
| 1738690200 | 81.07 | 0.18 | 0.22 | 80.1 | 81.935 | 80 | 6311 |
| 1738603800 | 80.89 | -0.99 | -1.21 | 79.74 | 80.89 | 79.74 | 1657 |
| 1738344600 | 81.88 | -0.09 | -0.11 | 82.1 | 82.195 | 81.74 | 3398 |
| 1738258200 | 81.97 | 0.91 | 1.12 | 81.95 | 82.095 | 81.86 | 16499 |
| 1738171800 | 81.06 | 0.31 | 0.38 | 81.09 | 81.14 | 80.985 | 1190 |
| 1738085400 | 80.755 | 0.31 | 0.39 | 80.56 | 81.125 | 80.415 | 9433 |
| 1737999000 | 80.44 | -1.05 | -1.29 | 80.19 | 80.73 | 80.125 | 4978 |
| 1737739800 | 81.49 | 1.15 | 1.43 | 80.98 | 81.49 | 80.455 | 1681 |
| 1737653400 | 80.34 | 0.28 | 0.35 | 79.97 | 80.34 | 79.935 | 866 |
| 1737567000 | 80.06 | 0.28 | 0.35 | 79.89 | 80.25 | 79.89 | 5347 |
| 1737480600 | 79.78 | 0.34 | 0.43 | 79.45 | 79.82 | 79.155 | 18740 |
| 1737394200 | 79.44 | 0.71 | 0.90 | 78.63 | 79.665 | 78.585 | 4585 |
| 1737135000 | 78.73 | 0.27 | 0.34 | 78.41 | 78.785 | 78.34 | 3934 |
| 1737048600 | 78.46 | 0.06 | 0.08 | 78.48 | 79.435 | 77.195 | 3525 |
| 1736962200 | 78.4 | 0.96 | 1.24 | 77.81 | 79.46 | 77.69 | 7879 |
| 1736875800 | 77.44 | 0.22 | 0.28 | 77.5 | 78.65 | 77.08 | 1690 |
| 1736789400 | 77.225 | -0.28 | -0.35 | 77.08 | 77.415 | 76.75 | 6414 |
| 1736530200 | 77.5 | -1.28 | -1.62 | 78.05 | 78.975 | 77.395 | 7166 |
| 1736443800 | 78.78 | -0.79 | -0.99 | 78.66 | 79.135 | 78.645 | 6850 |
| 1736357400 | 79.565 | -0.63 | -0.78 | 79.73 | 80.345 | 79.17 | 4436 |
| 1736271000 | 80.19 | -0.39 | -0.48 | 80.55 | 80.715 | 79.93 | 850 |
| 1736184600 | 80.58 | 0.89 | 1.12 | 80.32 | 80.58 | 79.875 | 3337 |
| 1735925400 | 79.69 | -0.29 | -0.36 | 78.73 | 79.69 | 78.73 | 2829 |
| 1735839000 | 79.975 | 0.42 | 0.53 | 80.42 | 80.42 | 79.455 | 3044 |
| 1735666200 | 79.55 | 0 | 0.00 | 79.55 | 79.55 | 79.55 | 15 |
| 1735579800 | 79.55 | -0.97 | -1.20 | 80.01 | 80.33 | 79.435 | 2357 |
| 1735320600 | 80.52 | 1.6 | 2.02 | 80.77 | 80.885 | 80.085 | 17576 |
| 1735061400 | 78.925 | 0.5 | 0.64 | 79.02 | 79.045 | 78.75 | 1253 |
| 1734975000 | 78.42 | -0.57 | -0.72 | 78.65 | 78.695 | 78.17 | 1672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of DFI.money [YFII.finance] (YFIIETH).](/common/images/company/COIN_YFIIUSD.png){kind=small}
