X Japan Nz Pa (XNJS)
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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 29.075 | 0.01 | 0.03 | 29.075 | 29.075 | 29.075 | 0 |
| 1721665800 | 29.0675 | 0.05 | 0.16 | 29.0675 | 29.0675 | 29.0675 | 0 |
| 1721406600 | 29.02 | -0.17 | -0.59 | 29.02 | 29.02 | 29.02 | 0 |
| 1721320200 | 29.1925 | -0.25 | -0.85 | 29.1925 | 29.1925 | 29.1925 | 0 |
| 1721233800 | 29.4425 | -0.04 | -0.13 | 29.43 | 29.465 | 29.41 | 300 |
| 1721147400 | 29.48 | -0.07 | -0.22 | 29.48 | 29.48 | 29.48 | 0 |
| 1721061000 | 29.545 | -0.01 | -0.03 | 29.545 | 29.545 | 29.545 | 0 |
| 1720801800 | 29.555 | 0.1 | 0.35 | 29.555 | 29.555 | 29.555 | 0 |
| 1720715400 | 29.4525 | 0.09 | 0.30 | 29.4525 | 29.4525 | 29.4525 | 0 |
| 1720629000 | 29.365 | 0.3 | 1.02 | 29.365 | 29.365 | 29.365 | 0 |
| 1720542600 | 29.0675 | 0.15 | 0.54 | 29.0675 | 29.0675 | 29.0675 | 0 |
| 1720456200 | 28.9125 | 0.01 | 0.02 | 28.87 | 28.9125 | 28.855 | 300 |
| 1720197000 | 28.9075 | -0.15 | -0.51 | 28.9075 | 28.9075 | 28.9075 | 0 |
| 1720110600 | 29.055 | 0.25 | 0.87 | 29.055 | 29.055 | 29.055 | 0 |
| 1720024200 | 28.805 | 0.04 | 0.14 | 28.805 | 28.805 | 28.805 | 0 |
| 1719937800 | 28.765 | 0.21 | 0.74 | 28.665 | 28.78 | 28.6525 | 450 |
| 1719851400 | 28.555 | -0.41 | -1.42 | 28.555 | 28.555 | 28.555 | 0 |
| 1719592200 | 28.965 | 0.28 | 0.97 | 28.965 | 28.965 | 28.965 | 0 |
| 1719505800 | 28.6875 | 0.02 | 0.06 | 28.625 | 28.74 | 28.5975 | 150 |
| 1719419400 | 28.67 | 0.08 | 0.27 | 28.67 | 28.67 | 28.67 | 0 |
| 1719333000 | 28.5925 | 0.26 | 0.90 | 28.5925 | 28.5925 | 28.5925 | 0 |
| 1719246600 | 28.3375 | 0.24 | 0.85 | 28.3375 | 28.3375 | 28.3375 | 0 |
| 1718987400 | 28.1 | -0.06 | -0.20 | 28.1 | 28.1 | 28.1 | 0 |
| 1718901000 | 28.1575 | 0.14 | 0.50 | 28.1575 | 28.1575 | 28.1575 | 0 |
| 1718814600 | 28.0175 | -0.13 | -0.44 | 28.0175 | 28.0175 | 28.0175 | 0 |
| 1718728200 | 28.1425 | 0.02 | 0.06 | 28.1425 | 28.1425 | 28.1425 | 0 |
| 1718641800 | 28.125 | -0.3 | -1.06 | 28.125 | 28.125 | 28.125 | 0 |
| 1718382600 | 28.425 | 0.19 | 0.66 | 28.425 | 28.425 | 28.425 | 0 |
| 1718296200 | 28.24 | -0.43 | -1.48 | 28.24 | 28.24 | 28.24 | 0 |
| 1718209800 | 28.665 | 0.03 | 0.11 | 28.665 | 28.665 | 28.665 | 0 |
| 1718123400 | 28.6325 | -0.35 | -1.19 | 28.6325 | 28.6325 | 28.6325 | 0 |
| 1718037000 | 28.9775 | 0.15 | 0.53 | 28.9775 | 28.9775 | 28.9775 | 0 |
| 1717777800 | 28.825 | -0.06 | -0.22 | 28.825 | 28.825 | 28.825 | 0 |
| 1717691400 | 28.8875 | -0.02 | -0.08 | 28.8875 | 28.8875 | 28.8875 | 0 |
| 1717605000 | 28.91 | 0.06 | 0.20 | 28.91 | 28.91 | 28.91 | 0 |
| 1717518600 | 28.8525 | 0.08 | 0.29 | 28.8525 | 28.8525 | 28.8525 | 0 |
| 1717432200 | 28.77 | 0.07 | 0.24 | 28.77 | 28.77 | 28.77 | 0 |
| 1717173000 | 28.7 | 0.34 | 1.20 | 28.7 | 28.7 | 28.7 | 0 |
| 1717086600 | 28.36 | 0.18 | 0.66 | 28.36 | 28.36 | 28.36 | 0 |
| 1717000200 | 28.175 | -0.48 | -1.66 | 28.175 | 28.175 | 28.175 | 0 |
| 1716913800 | 28.65 | -0.03 | -0.11 | 28.65 | 28.65 | 28.65 | 0 |
| 1716568200 | 28.6825 | 0.05 | 0.19 | 28.6825 | 28.6825 | 28.6825 | 0 |
| 1716481800 | 28.6275 | -0.01 | -0.03 | 28.6275 | 28.6275 | 28.6275 | 0 |
| 1716395400 | 28.6375 | -0.32 | -1.11 | 28.6375 | 28.6375 | 28.6375 | 0 |
| 1716309000 | 28.96 | -0.26 | -0.90 | 28.96 | 28.96 | 28.96 | 0 |
| 1716222600 | 29.2225 | 0.09 | 0.29 | 29.22 | 29.245 | 29.16 | 952 |
| 1715963400 | 29.1375 | -0.1 | -0.32 | 29.1375 | 29.1375 | 29.1375 | 0 |
| 1715877000 | 29.2325 | -0.06 | -0.20 | 29.2325 | 29.2325 | 29.2325 | 0 |
| 1715790600 | 29.2925 | 0.05 | 0.19 | 29.2925 | 29.2925 | 29.2925 | 0 |
| 1715704200 | 29.2375 | 0.14 | 0.46 | 29.26 | 29.29 | 29.2225 | 1040 |
| 1715617800 | 29.1025 | -0.18 | -0.61 | 29.13 | 29.175 | 29.0975 | 1040 |
| 1715358600 | 29.28 | -0.17 | -0.57 | 29.28 | 29.28 | 29.28 | 0 |
| 1715272200 | 29.4475 | -0.03 | -0.11 | 29.4475 | 29.4475 | 29.4475 | 0 |
| 1715185800 | 29.48 | -0.28 | -0.93 | 29.48 | 29.48 | 29.48 | 0 |
| 1715099400 | 29.7575 | 0.14 | 0.46 | 29.7575 | 29.7575 | 29.7575 | 0 |
| 1714753800 | 29.6225 | 0.13 | 0.45 | 29.6225 | 29.6225 | 29.6225 | 0 |
| 1714667400 | 29.49 | 0.45 | 1.56 | 29.485 | 29.5575 | 29.4175 | 150 |
| 1714581000 | 29.0375 | -0.03 | -0.11 | 29.0375 | 29.0375 | 29.0375 | 0 |
| 1714494600 | 29.07 | -0 | -0.01 | 29.07 | 29.07 | 29.07 | 0 |
| 1714408200 | 29.0725 | 0.06 | 0.21 | 29.37 | 29.5275 | 29.0575 | 3851 |
| 1714149000 | 29.0125 | 0.25 | 0.87 | 29.0125 | 29.0125 | 29.0125 | 0 |
| 1714062600 | 28.7625 | -0.59 | -1.99 | 28.65 | 28.7675 | 28.625 | 300 |
| 1713976200 | 29.3475 | -0.03 | -0.10 | 29.42 | 29.4525 | 29.3475 | 1040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
