Lyxor UCITS ETF Japan (TOPIX) (JPNL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 12,470.00 | 12,542.00 | 12,470.00 | 12,542.00 | 12,542.00 | 152 |
| 06 Dec 2023 | 12,541.00 | 12,541.00 | 12,541.00 | 12,539.50 | 12,539.50 | 267 |
| 05 Dec 2023 | 12,358.00 | 12,358.00 | 12,358.00 | 12,358.00 | 12,358.00 | - |
| 04 Dec 2023 | 12,373.00 | 12,373.00 | 12,373.00 | 12,353.50 | 12,353.50 | 1,235 |
| 01 Dec 2023 | 12,394.20 | 12,394.20 | 12,394.20 | 12,439.00 | 12,439.00 | 33 |
| 30 Nov 2023 | 12,408.00 | 12,408.00 | 12,408.00 | 12,408.00 | 12,408.00 | - |
| 29 Nov 2023 | 12,370.35 | 12,370.35 | 12,370.35 | 12,349.00 | 12,349.00 | 566 |
| 28 Nov 2023 | 12,369.00 | 12,369.00 | 12,369.00 | 12,366.00 | 12,366.00 | - |
| 27 Nov 2023 | 12,384.00 | 12,384.00 | 12,360.00 | 12,406.00 | 12,406.00 | 2 |
| 24 Nov 2023 | 12,475.00 | 12,475.00 | 12,429.00 | 12,412.00 | 12,412.00 | 352 |
| 23 Nov 2023 | 12,476.00 | 12,476.00 | 12,476.00 | 12,462.50 | 12,462.50 | - |
| 22 Nov 2023 | 12,509.00 | 12,509.00 | 12,509.00 | 12,509.00 | 12,509.00 | - |
| 21 Nov 2023 | 12,487.00 | 12,487.00 | 12,487.00 | 12,430.00 | 12,430.00 | 243 |
| 20 Nov 2023 | 12,447.00 | 12,489.00 | 12,447.00 | 12,434.00 | 12,434.00 | 66 |
| 17 Nov 2023 | 12,514.50 | 12,514.50 | 12,514.50 | 12,514.50 | 12,514.50 | - |
| 16 Nov 2023 | 14,131.91 | 14,131.91 | 14,131.91 | 14,131.91 | 14,131.91 | - |
| 15 Nov 2023 | 12,387.00 | 12,387.00 | 12,387.00 | 12,337.50 | 12,337.50 | 2,780 |
| 14 Nov 2023 | 12,288.00 | 12,288.00 | 12,288.00 | 12,334.50 | 12,334.50 | 92 |
| 13 Nov 2023 | 12,327.00 | 12,327.00 | 12,327.00 | 12,349.00 | 12,349.00 | - |
| 10 Nov 2023 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | - |
| 09 Nov 2023 | 12,340.50 | 12,340.50 | 12,340.50 | 12,340.50 | 12,340.50 | - |
| 08 Nov 2023 | 12,154.50 | 12,154.50 | 12,154.50 | 12,154.50 | 12,154.50 | - |
| 07 Nov 2023 | 12,305.00 | 12,305.00 | 12,303.00 | 12,349.00 | 12,349.00 | 84 |
| 06 Nov 2023 | 12,402.50 | 12,402.50 | 12,402.50 | 12,402.50 | 12,402.50 | - |
| 03 Nov 2023 | 12,592.00 | 12,592.00 | 12,592.00 | 12,592.00 | 12,592.00 | 1,000 |
| 02 Nov 2023 | 12,498.00 | 12,498.00 | 12,498.00 | 12,498.00 | 12,498.00 | - |
| 01 Nov 2023 | 12,261.00 | 12,261.00 | 12,261.00 | 12,346.50 | 12,346.50 | - |
| 31 Oct 2023 | 12,218.50 | 12,218.50 | 12,218.50 | 12,218.50 | 12,218.50 | - |
| 30 Oct 2023 | 12,084.91 | 12,084.91 | 12,084.91 | 11,996.50 | 11,996.50 | 165 |
| 27 Oct 2023 | 12,003.00 | 12,003.00 | 12,003.00 | 12,016.00 | 12,016.00 | - |
| 26 Oct 2023 | 11,935.00 | 11,935.00 | 11,935.00 | 11,935.00 | 11,935.00 | - |
| 25 Oct 2023 | 12,096.50 | 12,096.50 | 12,096.50 | 12,096.50 | 12,096.50 | - |
| 24 Oct 2023 | 12,033.50 | 12,033.50 | 12,033.50 | 12,033.50 | 12,033.50 | - |
| 23 Oct 2023 | 11,913.00 | 11,913.00 | 11,911.00 | 11,934.50 | 11,934.50 | - |
| 20 Oct 2023 | 12,135.00 | 12,135.00 | 12,133.00 | 12,024.00 | 12,024.00 | 258 |
| 19 Oct 2023 | 12,210.50 | 12,210.50 | 12,210.50 | 12,210.50 | 12,210.50 | - |
| 18 Oct 2023 | 12,210.50 | 12,210.50 | 12,210.50 | 12,210.50 | 12,210.50 | - |
| 17 Oct 2023 | 12,302.50 | 12,302.50 | 12,302.50 | 12,302.50 | 12,302.50 | - |
| 16 Oct 2023 | 12,231.00 | 12,231.00 | 12,207.00 | 12,272.00 | 12,272.00 | 38 |
| 13 Oct 2023 | 12,304.50 | 12,304.50 | 12,304.50 | 12,304.50 | 12,304.50 | - |
| 12 Oct 2023 | 12,476.00 | 12,477.00 | 12,476.00 | 12,432.50 | 12,432.50 | 1 |
| 11 Oct 2023 | 12,281.00 | 12,281.00 | 12,281.00 | 12,281.00 | 12,281.00 | - |
| 10 Oct 2023 | 12,406.00 | 12,407.00 | 12,406.00 | 12,384.00 | 12,384.00 | 437 |
| 09 Oct 2023 | 12,202.00 | 12,202.00 | 12,202.00 | 12,202.00 | 12,202.00 | - |
| 06 Oct 2023 | 12,178.09 | 12,178.09 | 12,178.09 | 12,158.50 | 12,158.50 | 75 |
| 05 Oct 2023 | 12,226.00 | 12,226.00 | 12,226.00 | 12,191.50 | 12,191.50 | 2 |
| 04 Oct 2023 | 11,989.50 | 11,989.50 | 11,989.50 | 11,989.50 | 11,989.50 | - |
| 03 Oct 2023 | 12,286.00 | 12,286.00 | 12,286.00 | 12,207.00 | 12,207.00 | 15 |
| 02 Oct 2023 | 12,407.50 | 12,407.50 | 12,407.50 | 12,407.50 | 12,407.50 | - |
| 29 Sept 2023 | 12,495.00 | 12,520.00 | 12,495.00 | 12,493.50 | 12,493.50 | 2,077 |
| 28 Sept 2023 | 12,604.00 | 12,604.00 | 12,604.00 | 12,604.00 | 12,604.00 | - |
| 27 Sept 2023 | 12,779.00 | 12,779.00 | 12,777.00 | 12,685.00 | 12,685.00 | - |
| 26 Sept 2023 | 12,637.50 | 12,637.50 | 12,637.50 | 12,637.50 | 12,637.50 | - |
| 25 Sept 2023 | 12,678.00 | 12,678.00 | 12,678.00 | 12,706.50 | 12,706.50 | 1 |
| 22 Sept 2023 | 12,701.00 | 12,752.00 | 12,701.00 | 12,741.50 | 12,741.50 | 455 |
| 21 Sept 2023 | 12,628.02 | 12,628.02 | 12,628.02 | 12,637.00 | 12,637.00 | 73 |
| 20 Sept 2023 | 12,791.00 | 12,791.00 | 12,791.00 | 12,805.50 | 12,805.50 | 1 |
| 19 Sept 2023 | 12,869.00 | 12,869.00 | 12,869.00 | 12,869.00 | 12,869.00 | - |
| 18 Sept 2023 | 12,775.00 | 12,788.00 | 12,775.00 | 12,760.00 | 12,760.00 | 1,512 |
| 15 Sept 2023 | 12,811.50 | 12,811.50 | 12,811.50 | 12,811.50 | 12,811.50 | - |
| 14 Sept 2023 | 12,834.00 | 12,834.00 | 12,834.00 | 12,834.00 | 12,834.00 | - |
| 13 Sept 2023 | 12,563.50 | 12,563.50 | 12,563.50 | 12,563.50 | 12,563.50 | - |
| 12 Sept 2023 | 12,570.50 | 12,570.50 | 12,570.50 | 12,570.50 | 12,570.50 | - |
| 11 Sept 2023 | 12,479.00 | 12,480.90 | 12,479.00 | 12,514.50 | 12,514.50 | 12 |
| 08 Sept 2023 | 12,461.50 | 12,461.50 | 12,461.50 | 12,461.50 | 12,461.50 | - |
| 07 Sept 2023 | 12,602.00 | 12,602.00 | 12,564.00 | 12,550.50 | 12,550.50 | 94 |
| 06 Sept 2023 | 12,527.00 | 12,527.00 | 12,527.00 | 12,517.50 | 12,517.50 | - |
| 05 Sept 2023 | 12,448.00 | 12,448.00 | 12,448.00 | 12,448.00 | 12,448.00 | - |
| 04 Sept 2023 | 12,434.50 | 12,434.50 | 12,434.50 | 12,434.50 | 12,434.50 | - |
| 01 Sept 2023 | 12,277.00 | 12,391.10 | 12,277.00 | 12,370.50 | 12,370.50 | 8 |
| 31 Aug 2023 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | - |
| 30 Aug 2023 | 12,076.71 | 12,076.71 | 12,076.71 | 12,053.00 | 12,053.00 | 28 |
| 29 Aug 2023 | 12,083.00 | 12,083.00 | 12,083.00 | 12,137.00 | 12,137.00 | 5 |
| 25 Aug 2023 | 11,961.00 | 11,961.00 | 11,961.00 | 11,981.50 | 11,981.50 | - |
| 24 Aug 2023 | 11,940.50 | 11,940.50 | 11,940.50 | 11,940.50 | 11,940.50 | - |
| 23 Aug 2023 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | - |
| 22 Aug 2023 | 11,811.50 | 11,811.50 | 11,811.50 | 11,811.50 | 11,811.50 | - |
| 21 Aug 2023 | 11,792.00 | 11,792.00 | 11,772.00 | 11,688.00 | 11,688.00 | - |
| 18 Aug 2023 | 11,690.46 | 11,690.46 | 11,690.46 | 11,711.00 | 11,711.00 | 238 |
| 17 Aug 2023 | 11,721.50 | 11,721.50 | 11,721.50 | 11,721.50 | 11,721.50 | - |
| 16 Aug 2023 | 11,808.50 | 11,808.50 | 11,808.50 | 11,808.50 | 11,808.50 | - |
| 15 Aug 2023 | 11,965.00 | 11,965.00 | 11,934.00 | 11,898.50 | 11,898.50 | 10,581 |
| 14 Aug 2023 | 12,091.00 | 12,091.00 | 12,091.00 | 12,047.00 | 12,047.00 | - |
| 11 Aug 2023 | 12,187.00 | 12,187.00 | 12,187.00 | 12,138.50 | 12,138.50 | 37 |
| 10 Aug 2023 | 12,178.50 | 12,206.25 | 12,178.50 | 12,220.00 | 12,220.00 | 17 |
| 09 Aug 2023 | 12,081.50 | 12,081.50 | 12,081.50 | 12,081.50 | 12,081.50 | - |
| 08 Aug 2023 | 12,136.00 | 12,136.00 | 12,136.00 | 12,136.00 | 12,136.00 | - |
| 07 Aug 2023 | 12,224.00 | 12,256.00 | 12,224.00 | 12,221.00 | 12,221.00 | 5,191 |
| 04 Aug 2023 | 12,188.00 | 12,188.00 | 12,188.00 | 12,188.00 | 12,188.00 | - |
| 03 Aug 2023 | 12,049.00 | 12,049.00 | 12,049.00 | 12,049.00 | 12,049.00 | - |
| 02 Aug 2023 | 12,141.50 | 12,141.50 | 12,141.50 | 12,141.50 | 12,141.50 | - |
| 01 Aug 2023 | 12,306.50 | 12,306.50 | 12,306.50 | 12,306.50 | 12,306.50 | - |
| 31 Jul 2023 | 12,361.00 | 12,374.00 | 12,361.00 | 12,392.00 | 12,392.00 | 389 |
| 28 Jul 2023 | 12,437.00 | 12,437.00 | 12,437.00 | 12,481.50 | 12,481.50 | - |
| 27 Jul 2023 | 12,347.50 | 12,347.50 | 12,347.50 | 12,347.50 | 12,347.50 | - |
| 26 Jul 2023 | 12,150.50 | 12,150.50 | 12,150.50 | 12,150.50 | 12,150.50 | - |
| 25 Jul 2023 | 12,194.00 | 12,194.00 | 12,194.00 | 12,194.00 | 12,194.00 | - |
| 24 Jul 2023 | 12,208.00 | 12,208.00 | 12,208.00 | 12,227.00 | 12,227.00 | - |
| 21 Jul 2023 | 12,173.00 | 12,173.00 | 12,173.00 | 12,173.00 | 12,173.00 | - |
| 20 Jul 2023 | 12,160.00 | 12,160.00 | 12,155.00 | 12,188.00 | 12,188.00 | 311 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.