UK markets closed

First Trust Japan AlphaDEX ETF A (FJP.PA)

Paris - Paris Delayed price. Currency in JPY
Add to watchlist
2,562.000.00 (0.00%)
At close: 06:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202426.8026.8026.8026.8026.80-
30 Apr 202426.9126.9126.9126.9126.91-
29 Apr 202427.1127.1127.1127.1127.11-
26 Apr 202426.9726.9726.9726.9726.97-
25 Apr 202426.7726.7726.7726.7726.77-
24 Apr 202426.8026.8026.8026.8026.80-
23 Apr 202426.5826.5826.5826.5826.58-
22 Apr 202426.3626.3626.3626.3626.36-
19 Apr 202426.1526.1526.1526.1526.15-
18 Apr 202426.5126.5126.5126.5126.51-
17 Apr 202426.5326.5326.5326.5326.53-
16 Apr 202426.6926.6926.6926.6926.69-
15 Apr 202427.0127.0127.0127.0127.01-
12 Apr 202427.3327.3327.3327.3327.33-
11 Apr 202427.7727.7727.7727.7727.77-
10 Apr 202427.7127.7127.7127.7127.71-
09 Apr 202428.0428.0428.0428.0428.04-
08 Apr 202427.8327.8327.8327.8327.83-
05 Apr 202427.7727.7727.7727.7727.77-
04 Apr 202427.7927.7927.7927.7927.79-
03 Apr 202427.9427.9427.9427.9427.94-
02 Apr 202427.9427.9427.9427.9427.94-
28 Mar 202428.0828.0828.0828.0828.08-
27 Mar 202428.0828.0828.0828.0828.08-
26 Mar 202427.9627.9627.9627.9627.96-
25 Mar 202427.9827.9827.9827.9827.98-
22 Mar 202428.1128.1128.1128.1128.11-
21 Mar 202428.1628.1628.1628.1628.16-
20 Mar 202427.8627.8627.8627.8627.86-
19 Mar 202427.7627.7627.7627.7627.76-
18 Mar 202427.9127.9127.9127.9127.91-
15 Mar 202427.9327.9327.9327.9327.93-
14 Mar 202428.1328.1328.1328.1328.13-
13 Mar 202428.3428.3428.3428.3428.34-
12 Mar 202428.5128.5128.5128.5128.51-
11 Mar 202428.3428.3428.3428.3428.34-
08 Mar 202428.5528.5528.5528.5528.55-
07 Mar 202428.6628.6628.6628.6628.66-
06 Mar 202428.4128.4128.4128.4128.41-
05 Mar 202428.0828.0828.0828.0828.08-
04 Mar 202428.3228.3228.3228.3228.32-
01 Mar 202428.1028.1028.1028.1028.10-
29 Feb 202427.7127.7127.7127.7127.71-
28 Feb 202427.4627.4627.4627.4627.46-
27 Feb 202427.6427.6427.6427.6427.64-
26 Feb 202427.5827.5827.5827.5827.58-
23 Feb 202427.5527.5527.5527.5527.55-
22 Feb 202427.6127.6127.6127.6127.61-
21 Feb 202427.0927.0927.0927.0927.09-
20 Feb 202427.1727.1727.1727.1727.17-
19 Feb 202427.2327.2327.2327.2327.23-
16 Feb 202427.1927.1927.1927.1927.19-
15 Feb 202427.2027.2027.2027.2027.20-
14 Feb 202427.0527.0527.0527.0527.05-
13 Feb 202426.9326.9326.9326.9326.93-
12 Feb 202427.2627.2627.2627.2627.26-
09 Feb 202427.2327.2327.2327.2327.23-
08 Feb 202427.1527.1527.1527.1527.15-
07 Feb 202427.0427.0427.0427.0427.04-
06 Feb 202427.0327.0327.0327.0327.03-
05 Feb 202426.9926.9926.9926.9926.99-
02 Feb 202427.0827.0827.0827.0827.08-
01 Feb 202427.0527.0527.0527.0527.05-
31 Jan 202426.9726.9726.9726.9726.97-
30 Jan 202427.1327.1327.1327.1327.13-
29 Jan 202427.2927.2927.2927.2927.29-
26 Jan 202427.2327.2327.2327.2327.23-
25 Jan 202427.4827.4827.4827.4827.48-
24 Jan 202427.4127.4127.4127.4127.41-
23 Jan 202427.3127.3127.3127.3127.31-
22 Jan 202427.2727.2727.2727.2727.27-
19 Jan 202427.1727.1727.1727.1727.17-
18 Jan 202426.7826.7826.7826.7826.78-
17 Jan 202426.4826.4826.4826.4826.48-
16 Jan 202426.8526.8526.8526.8526.85-
15 Jan 202427.0927.0927.0927.0927.09-
12 Jan 202427.0427.0427.0427.0427.04-
11 Jan 202426.8126.8126.8126.8126.81-
10 Jan 202426.7726.7726.7726.7726.77-
09 Jan 202426.7526.7526.7526.7526.75-
08 Jan 202426.7926.7926.7926.7926.79-
05 Jan 202426.5326.5326.5326.5326.53-
04 Jan 202426.5226.5226.5226.5226.52-
03 Jan 202426.5726.5726.5726.5726.57-
02 Jan 202427.0227.0227.0227.0227.02-
29 Dec 202327.3227.3227.3227.3227.32-
28 Dec 202327.4227.4227.4227.4227.42-
27 Dec 202327.3427.3427.3427.3427.34-
22 Dec 202326.9526.9526.9526.9526.95-
21 Dec 202326.8226.8226.8226.8226.82-
20 Dec 202326.6326.6326.6326.6326.63-
19 Dec 202326.8126.8126.8126.8126.81-
18 Dec 202326.7426.7426.7426.7426.74-
15 Dec 202326.8626.8626.8626.8626.86-
14 Dec 202326.8626.8626.8626.8626.86-
13 Dec 202326.3426.3426.3426.3426.34-
12 Dec 202326.2026.2026.2026.2026.20-
11 Dec 202326.1126.1126.1126.1126.11-
08 Dec 202325.9725.9725.9725.9725.97-
07 Dec 202325.8625.8625.8625.8625.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...