Lyxor UCITS ETF Japan (TOPIX) (JPNL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:23PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 13,411.00 | 13,411.00 | 13,411.00 | 13,411.00 | 13,411.00 | - |
| 25 Jul 2024 | 13,285.00 | 13,430.00 | 13,249.00 | 13,290.00 | 13,290.00 | 214 |
| 24 Jul 2024 | 13,565.00 | 13,577.00 | 13,545.00 | 13,498.50 | 13,498.50 | 222 |
| 23 Jul 2024 | 13,655.50 | 13,655.50 | 13,655.50 | 13,655.50 | 13,655.50 | - |
| 22 Jul 2024 | 13,644.00 | 13,644.00 | 13,644.00 | 13,628.50 | 13,628.50 | - |
| 19 Jul 2024 | 13,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | - |
| 18 Jul 2024 | 13,702.00 | 13,702.00 | 13,702.00 | 13,702.00 | 13,702.00 | - |
| 17 Jul 2024 | 13,794.00 | 13,794.00 | 13,794.00 | 13,794.00 | 13,794.00 | - |
| 16 Jul 2024 | 13,753.00 | 13,753.00 | 13,753.00 | 13,816.00 | 13,816.00 | 4 |
| 15 Jul 2024 | 13,821.00 | 13,821.00 | 13,774.48 | 13,757.50 | 13,757.50 | 199 |
| 12 Jul 2024 | 13,725.00 | 13,725.00 | 13,725.00 | 13,766.00 | 13,766.00 | 175 |
| 11 Jul 2024 | 13,738.00 | 13,738.00 | 13,667.00 | 13,767.50 | 13,767.50 | 32 |
| 10 Jul 2024 | 13,807.00 | 13,807.00 | 13,807.00 | 13,807.00 | 13,807.00 | - |
| 09 Jul 2024 | 13,696.75 | 13,696.75 | 13,696.75 | 13,633.00 | 13,633.00 | 41 |
| 08 Jul 2024 | 13,587.50 | 13,587.50 | 13,587.50 | 13,587.50 | 13,587.50 | - |
| 05 Jul 2024 | 13,656.00 | 13,656.00 | 13,656.00 | 13,618.00 | 13,618.00 | 12 |
| 04 Jul 2024 | 13,711.00 | 13,711.00 | 13,711.00 | 13,711.00 | 13,711.00 | - |
| 03 Jul 2024 | 13,586.50 | 13,586.50 | 13,586.50 | 13,586.50 | 13,586.50 | - |
| 02 Jul 2024 | 13,536.91 | 13,547.50 | 13,536.91 | 13,557.50 | 13,557.50 | 59 |
| 01 Jul 2024 | 13,470.00 | 13,470.00 | 13,469.00 | 13,451.00 | 13,451.00 | 203 |
| 28 Jun 2024 | 13,416.00 | 13,450.00 | 13,416.00 | 13,586.00 | 13,586.00 | 49 |
| 27 Jun 2024 | 13,420.00 | 13,420.00 | 13,420.00 | 13,429.50 | 13,429.50 | - |
| 26 Jun 2024 | 13,397.00 | 13,397.00 | 13,397.00 | 13,380.00 | 13,380.00 | - |
| 25 Jun 2024 | 13,365.00 | 13,365.00 | 13,365.00 | 13,365.00 | 13,365.00 | - |
| 24 Jun 2024 | 13,240.00 | 13,241.00 | 13,240.00 | 13,244.50 | 13,244.50 | 310 |
| 21 Jun 2024 | 13,120.00 | 13,152.89 | 13,120.00 | 13,146.00 | 13,146.00 | 149 |
| 20 Jun 2024 | 13,186.00 | 13,192.00 | 13,186.00 | 13,179.00 | 13,179.00 | 19 |
| 19 Jun 2024 | 13,124.00 | 13,124.00 | 13,124.00 | 13,124.00 | 13,124.00 | - |
| 18 Jun 2024 | 13,199.00 | 13,199.00 | 13,143.00 | 13,172.50 | 13,172.50 | 31 |
| 17 Jun 2024 | 13,154.00 | 13,154.00 | 13,154.00 | 13,142.00 | 13,142.00 | - |
| 14 Jun 2024 | 13,320.00 | 13,320.00 | 13,320.00 | 13,305.00 | 13,305.00 | 1 |
| 13 Jun 2024 | 13,164.50 | 13,164.50 | 13,164.50 | 13,164.50 | 13,164.50 | - |
| 12 Jun 2024 | 13,444.00 | 13,444.00 | 13,369.00 | 13,433.50 | 13,433.50 | 24 |
| 11 Jun 2024 | 13,406.50 | 13,406.50 | 13,406.50 | 13,406.50 | 13,406.50 | - |
| 10 Jun 2024 | 13,543.00 | 13,543.00 | 13,543.00 | 13,570.00 | 13,570.00 | 47 |
| 07 Jun 2024 | 13,435.22 | 13,435.22 | 13,435.22 | 13,475.00 | 13,475.00 | 77 |
| 06 Jun 2024 | 13,453.00 | 13,453.00 | 13,453.00 | 13,453.00 | 13,453.00 | - |
| 05 Jun 2024 | 13,439.00 | 13,439.00 | 13,435.00 | 13,459.00 | 13,459.00 | 28 |
| 04 Jun 2024 | 13,473.00 | 13,554.11 | 13,473.00 | 13,517.50 | 13,517.50 | 635 |
| 03 Jun 2024 | 13,570.50 | 13,576.00 | 13,560.95 | 13,535.50 | 13,535.50 | 25 |
| 31 May 2024 | 13,449.50 | 13,449.50 | 13,449.50 | 13,449.50 | 13,449.50 | - |
| 30 May 2024 | 13,391.00 | 13,391.00 | 13,323.37 | 13,331.50 | 13,331.50 | 183 |
| 29 May 2024 | 13,203.50 | 13,203.50 | 13,203.50 | 13,203.50 | 13,203.50 | - |
| 28 May 2024 | 13,438.00 | 13,438.00 | 13,438.00 | 13,418.50 | 13,418.50 | 17 |
| 24 May 2024 | 13,373.00 | 13,373.00 | 13,371.00 | 13,362.50 | 13,362.50 | - |
| 23 May 2024 | 13,355.00 | 13,355.00 | 13,355.00 | 13,320.00 | 13,320.00 | 94 |
| 22 May 2024 | 13,336.00 | 13,336.00 | 13,336.00 | 13,336.00 | 13,336.00 | - |
| 21 May 2024 | 13,490.67 | 13,490.67 | 13,482.35 | 13,487.00 | 13,487.00 | 151 |
| 20 May 2024 | 13,627.00 | 13,629.00 | 13,620.00 | 13,583.50 | 13,583.50 | 28 |
| 17 May 2024 | 13,542.00 | 13,542.00 | 13,542.00 | 13,469.00 | 13,469.00 | 585 |
| 16 May 2024 | 13,548.20 | 13,548.87 | 13,548.20 | 13,495.00 | 13,495.00 | 245 |
| 15 May 2024 | 13,559.00 | 13,559.00 | 13,559.00 | 13,559.00 | 13,559.00 | - |
| 14 May 2024 | 13,479.00 | 13,479.00 | 13,479.00 | 13,498.00 | 13,498.00 | - |
| 13 May 2024 | 13,539.00 | 13,539.00 | 13,498.69 | 13,498.00 | 13,498.00 | 1,324 |
| 10 May 2024 | 13,639.59 | 13,639.59 | 13,637.96 | 13,594.00 | 13,594.00 | 130 |
| 09 May 2024 | 13,574.00 | 13,634.57 | 13,574.00 | 13,622.00 | 13,622.00 | 31 |
| 08 May 2024 | 13,562.00 | 13,621.00 | 13,562.00 | 13,591.50 | 13,591.50 | 75 |
| 07 May 2024 | 13,802.00 | 13,802.00 | 13,670.38 | 13,715.00 | 13,715.00 | 22 |
| 03 May 2024 | 13,716.00 | 13,717.00 | 13,716.00 | 13,697.50 | 13,697.50 | 3 |
| 02 May 2024 | 13,616.00 | 13,616.00 | 13,616.00 | 13,616.00 | 13,616.00 | - |
| 01 May 2024 | 13,446.00 | 13,446.00 | 13,446.00 | 13,428.50 | 13,428.50 | 1 |
| 30 Apr 2024 | 13,572.00 | 13,579.37 | 13,542.00 | 13,484.00 | 13,484.00 | 3,373 |
| 29 Apr 2024 | 13,560.00 | 13,560.00 | 13,556.00 | 13,450.50 | 13,450.50 | 16 |
| 26 Apr 2024 | 13,430.00 | 13,430.00 | 13,430.00 | 13,430.00 | 13,430.00 | - |
| 25 Apr 2024 | 13,268.00 | 13,268.00 | 13,268.00 | 13,268.00 | 13,268.00 | - |
| 24 Apr 2024 | 13,545.50 | 13,545.50 | 13,545.50 | 13,545.50 | 13,545.50 | - |
| 23 Apr 2024 | 13,532.00 | 13,534.00 | 13,532.00 | 13,526.00 | 13,526.00 | 3 |
| 22 Apr 2024 | 13,515.00 | 13,516.83 | 13,513.00 | 13,548.00 | 13,548.00 | 4,214 |
| 19 Apr 2024 | 13,450.00 | 13,458.00 | 13,450.00 | 13,460.00 | 13,460.00 | 1,190 |
| 18 Apr 2024 | 13,512.00 | 13,512.00 | 13,512.00 | 13,501.50 | 13,501.50 | 13 |
| 17 Apr 2024 | 13,373.00 | 13,484.20 | 13,373.00 | 13,447.00 | 13,447.00 | 43 |
| 16 Apr 2024 | 13,628.00 | 13,628.00 | 13,628.00 | 13,628.00 | 13,628.00 | - |
| 15 Apr 2024 | 13,911.00 | 13,934.00 | 13,911.00 | 13,911.00 | 13,911.00 | 131 |
| 12 Apr 2024 | 13,919.00 | 13,919.00 | 13,919.00 | 13,919.00 | 13,919.00 | - |
| 11 Apr 2024 | 13,851.00 | 13,851.00 | 13,851.00 | 13,837.00 | 13,837.00 | 244 |
| 10 Apr 2024 | 13,798.00 | 13,810.75 | 13,798.00 | 13,804.50 | 13,804.50 | 3,419 |
| 09 Apr 2024 | 13,825.00 | 13,825.00 | 13,825.00 | 13,825.00 | 13,825.00 | - |
| 08 Apr 2024 | 13,845.00 | 13,845.00 | 13,833.05 | 13,876.50 | 13,876.50 | 31 |
| 05 Apr 2024 | 13,792.00 | 13,792.00 | 13,792.00 | 13,799.00 | 13,799.00 | 30 |
| 04 Apr 2024 | 13,867.46 | 13,870.89 | 13,867.46 | 13,870.50 | 13,870.50 | 20 |
| 03 Apr 2024 | 13,842.00 | 13,849.00 | 13,842.00 | 13,875.50 | 13,875.50 | 580 |
| 02 Apr 2024 | 13,794.50 | 13,794.50 | 13,794.50 | 13,794.50 | 13,794.50 | - |
| 28 Mar 2024 | 14,036.00 | 14,036.00 | 14,001.00 | 14,041.50 | 14,041.50 | 215 |
| 27 Mar 2024 | 14,027.80 | 14,027.80 | 14,027.80 | 14,072.50 | 14,072.50 | 36 |
| 26 Mar 2024 | 14,079.00 | 14,079.00 | 14,079.00 | 14,104.50 | 14,104.50 | 45 |
| 25 Mar 2024 | 13,971.00 | 13,971.00 | 13,971.00 | 13,995.00 | 13,995.00 | 13 |
| 22 Mar 2024 | 14,231.00 | 14,231.00 | 14,184.00 | 14,169.50 | 14,169.50 | 26 |
| 21 Mar 2024 | 14,082.50 | 14,082.50 | 14,082.50 | 14,082.50 | 14,082.50 | - |
| 20 Mar 2024 | 13,892.00 | 13,892.00 | 13,892.00 | 13,892.00 | 13,892.00 | - |
| 19 Mar 2024 | 13,847.00 | 13,847.00 | 13,847.00 | 13,887.00 | 13,887.00 | 39 |
| 18 Mar 2024 | 13,758.00 | 13,758.73 | 13,758.00 | 13,812.00 | 13,812.00 | 37 |
| 15 Mar 2024 | 13,604.00 | 13,604.00 | 13,604.00 | 13,604.00 | 13,604.00 | - |
| 14 Mar 2024 | 13,524.50 | 13,524.50 | 13,524.50 | 13,524.50 | 13,524.50 | - |
| 13 Mar 2024 | 13,508.00 | 13,508.00 | 13,508.00 | 13,508.00 | 13,508.00 | - |
| 12 Mar 2024 | 13,528.00 | 13,646.00 | 13,528.00 | 13,612.00 | 13,612.00 | 3,483 |
| 11 Mar 2024 | 13,536.00 | 13,536.00 | 13,536.00 | 13,536.00 | 13,536.00 | - |
| 08 Mar 2024 | 13,822.50 | 13,822.50 | 13,822.50 | 13,822.50 | 13,822.50 | - |
| 07 Mar 2024 | 13,846.00 | 13,846.00 | 13,833.00 | 13,868.00 | 13,868.00 | 20 |
| 06 Mar 2024 | 13,866.00 | 13,866.00 | 13,843.62 | 13,895.50 | 13,895.50 | 81 |
| 05 Mar 2024 | 13,778.00 | 13,801.00 | 13,778.00 | 13,724.00 | 13,724.00 | 80 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.