UK markets open in 5 hours 36 minutes
NIKKEI 225
32,014.67 -300.38 (-0.93%) HANG SENG
17,466.90 -262.39 (-1.48%) CRUDE OIL
90.85 +0.46 (+0.51%) GOLD FUTURES
1,917.80 -2.00 (-0.10%) DOW
33,618.88 -388.00 (-1.14%) Bitcoin GBP
21,586.24 -44.51 (-0.21%)
Lyxor UCITS ETF Japan (TOPIX) (JPNL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:14PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 19 Jul 2023 | 12,283.00 | 12,283.00 | 12,283.00 | 12,298.00 | 12,298.00 | 32,397 |
| 18 Jul 2023 | 12,125.00 | 12,125.00 | 12,125.00 | 12,125.00 | 12,125.00 | - |
| 17 Jul 2023 | 11,861.00 | 11,924.00 | 11,861.00 | 11,924.00 | 11,924.00 | 7 |
| 14 Jul 2023 | 11,933.50 | 11,933.50 | 11,933.50 | 11,933.50 | 11,933.50 | - |
| 13 Jul 2023 | 12,052.00 | 12,052.00 | 12,052.00 | 12,052.00 | 12,052.00 | - |
| 12 Jul 2023 | 12,000.00 | 12,000.00 | 12,000.00 | 12,074.50 | 12,074.50 | - |
| 11 Jul 2023 | 11,936.00 | 11,936.00 | 11,936.00 | 11,988.00 | 11,988.00 | 48 |
| 10 Jul 2023 | 11,952.95 | 12,045.00 | 11,952.95 | 12,009.00 | 12,009.00 | 126 |
| 07 Jul 2023 | 12,000.50 | 12,000.50 | 12,000.50 | 12,000.50 | 12,000.50 | - |
| 06 Jul 2023 | 11,915.00 | 11,915.00 | 11,915.00 | 11,915.00 | 11,915.00 | - |
| 05 Jul 2023 | 12,098.00 | 12,098.00 | 12,098.00 | 12,101.50 | 12,101.50 | 79 |
| 04 Jul 2023 | 12,108.00 | 12,108.00 | 12,108.00 | 12,108.00 | 12,108.00 | - |
| 03 Jul 2023 | 12,276.00 | 12,276.00 | 12,248.05 | 12,235.50 | 12,235.50 | 33 |
| 30 Jun 2023 | 12,169.65 | 12,169.65 | 12,169.65 | 12,159.50 | 12,159.50 | 41 |
| 29 Jun 2023 | 12,160.00 | 12,251.00 | 12,151.00 | 12,183.00 | 12,183.00 | 188 |
| 28 Jun 2023 | 12,219.00 | 12,219.00 | 12,219.00 | 12,213.00 | 12,213.00 | 1,409 |
| 27 Jun 2023 | 11,891.70 | 11,891.70 | 11,891.70 | 11,955.50 | 11,955.50 | 5 |
| 26 Jun 2023 | 11,988.00 | 12,011.00 | 11,988.00 | 11,969.50 | 11,969.50 | 60 |
| 23 Jun 2023 | 12,105.00 | 12,105.00 | 12,105.00 | 11,963.00 | 11,963.00 | 5 |
| 22 Jun 2023 | 12,236.00 | 12,236.00 | 12,236.00 | 12,253.50 | 12,253.50 | 42 |
| 21 Jun 2023 | 12,376.00 | 12,410.00 | 12,346.00 | 12,334.50 | 12,334.50 | 2,650 |
| 20 Jun 2023 | 12,224.00 | 12,224.00 | 12,224.00 | 12,224.00 | 12,224.00 | - |
| 19 Jun 2023 | 12,273.00 | 12,273.00 | 12,273.00 | 12,219.50 | 12,219.50 | - |
| 16 Jun 2023 | 12,334.50 | 12,334.50 | 12,334.50 | 12,334.50 | 12,334.50 | - |
| 15 Jun 2023 | 12,396.50 | 12,396.50 | 12,396.50 | 12,396.50 | 12,396.50 | - |
| 14 Jun 2023 | 12,649.00 | 12,649.00 | 12,649.00 | 12,567.50 | 12,567.50 | 78 |
| 13 Jun 2023 | 12,614.00 | 12,614.00 | 12,614.00 | 12,614.00 | 12,614.00 | - |
| 12 Jun 2023 | 12,433.00 | 12,433.00 | 12,433.00 | 12,478.50 | 12,478.50 | 80 |
| 09 Jun 2023 | 12,301.00 | 12,373.00 | 12,301.00 | 12,346.00 | 12,346.00 | 12 |
| 08 Jun 2023 | 12,189.00 | 12,189.00 | 12,189.00 | 12,189.00 | 12,189.00 | - |
| 07 Jun 2023 | 12,334.00 | 12,423.05 | 12,334.00 | 12,288.00 | 12,288.00 | 39 |
| 06 Jun 2023 | 12,510.00 | 12,510.00 | 12,510.00 | 12,537.50 | 12,537.50 | 302 |
| 05 Jun 2023 | 12,390.00 | 12,451.10 | 12,390.00 | 12,352.50 | 12,352.50 | 206 |
| 02 Jun 2023 | 12,325.50 | 12,325.50 | 12,325.50 | 12,325.50 | 12,325.50 | - |
| 01 Jun 2023 | 12,004.00 | 12,010.00 | 12,004.00 | 12,003.00 | 12,003.00 | 3 |
| 31 May 2023 | 11,834.00 | 11,834.00 | 11,834.00 | 11,834.00 | 11,834.00 | - |
| 30 May 2023 | 12,065.00 | 12,065.00 | 12,065.00 | 11,975.50 | 11,975.50 | 6 |
| 26 May 2023 | 12,148.00 | 12,148.00 | 12,148.00 | 12,148.00 | 12,148.00 | - |
| 25 May 2023 | 12,085.91 | 12,085.91 | 12,085.91 | 12,108.50 | 12,108.50 | 827 |
| 24 May 2023 | 12,048.00 | 12,048.00 | 12,048.00 | 12,048.00 | 12,048.00 | - |
| 23 May 2023 | 12,144.00 | 12,144.00 | 12,144.00 | 12,144.00 | 12,144.00 | - |
| 22 May 2023 | 12,250.00 | 12,250.00 | 12,250.00 | 12,284.00 | 12,284.00 | 16 |
| 19 May 2023 | 12,175.00 | 12,175.00 | 12,175.00 | 12,175.00 | 12,175.00 | - |
| 18 May 2023 | 12,289.00 | 12,291.00 | 12,289.00 | 12,217.00 | 12,217.00 | 113 |
| 17 May 2023 | 12,169.00 | 12,169.00 | 12,169.00 | 12,169.00 | 12,169.00 | - |
| 16 May 2023 | 12,158.00 | 12,158.00 | 12,126.90 | 12,135.00 | 12,135.00 | 39 |
| 15 May 2023 | 12,094.50 | 12,094.50 | 12,094.50 | 12,094.50 | 12,094.50 | - |
| 12 May 2023 | 12,103.00 | 12,103.00 | 12,103.00 | 12,087.00 | 12,087.00 | 24 |
| 11 May 2023 | 11,947.85 | 11,947.85 | 11,947.85 | 11,985.00 | 11,985.00 | 1 |
| 10 May 2023 | 11,861.50 | 11,861.50 | 11,861.50 | 11,861.50 | 11,861.50 | - |
| 09 May 2023 | 11,944.00 | 11,946.00 | 11,891.00 | 11,925.00 | 11,925.00 | 1 |
| 05 May 2023 | 11,787.00 | 11,787.00 | 11,787.00 | 11,787.00 | 11,787.00 | - |
| 04 May 2023 | 11,736.00 | 11,736.00 | 11,736.00 | 11,736.00 | 11,736.00 | - |
| *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.
