Lyxor UCITS ETF Japan (TOPIX) (JPNL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:37PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 13,526.00 | 13,526.00 | 60 |
| 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 |
| 04 Mar 2024 | 13,649.00 | 13,649.00 | 13,649.00 | 13,649.00 | 13,649.00 | - |
| 01 Mar 2024 | 13,779.50 | 13,779.50 | 13,779.50 | 13,779.50 | 13,779.50 | - |
| 29 Feb 2024 | 13,614.00 | 13,614.00 | 13,614.00 | 13,592.00 | 13,592.00 | 59 |
| 28 Feb 2024 | 13,501.00 | 13,502.00 | 13,501.00 | 13,526.50 | 13,526.50 | 219 |
| 27 Feb 2024 | 13,559.00 | 13,559.00 | 13,559.00 | 13,559.00 | 13,559.00 | - |
| 26 Feb 2024 | 13,541.00 | 13,541.00 | 13,541.00 | 13,553.00 | 13,553.00 | 432 |
| 23 Feb 2024 | 13,554.00 | 13,554.00 | 13,554.00 | 13,555.50 | 13,555.50 | 177 |
| 22 Feb 2024 | 13,521.50 | 13,521.50 | 13,521.50 | 13,521.50 | 13,521.50 | - |
| 21 Feb 2024 | 13,391.00 | 13,391.00 | 13,391.00 | 13,391.00 | 13,391.00 | - |
| 20 Feb 2024 | 13,381.00 | 13,381.00 | 13,381.00 | 13,357.50 | 13,357.50 | 1 |
| 19 Feb 2024 | 13,470.95 | 13,470.95 | 13,470.95 | 13,503.00 | 13,503.00 | 63 |
| 16 Feb 2024 | 13,381.50 | 13,381.50 | 13,381.50 | 13,381.50 | 13,381.50 | - |
| 15 Feb 2024 | 13,255.00 | 13,281.00 | 13,255.00 | 13,300.50 | 13,300.50 | 2 |
| 14 Feb 2024 | 13,243.00 | 13,243.00 | 13,243.00 | 13,239.00 | 13,239.00 | 118 |
| 13 Feb 2024 | 13,360.00 | 13,360.00 | 13,360.00 | 13,251.50 | 13,251.50 | 254 |
| 12 Feb 2024 | 13,212.50 | 13,212.50 | 13,212.50 | 13,212.50 | 13,212.50 | - |
| 09 Feb 2024 | 13,058.00 | 13,095.00 | 13,058.00 | 13,083.00 | 13,083.00 | 204 |
| 08 Feb 2024 | 13,042.50 | 13,042.50 | 13,042.50 | 13,042.50 | 13,042.50 | - |
| 07 Feb 2024 | 13,180.00 | 13,180.00 | 13,180.00 | 13,180.00 | 13,180.00 | - |
| 06 Feb 2024 | 13,141.84 | 13,141.84 | 13,141.84 | 13,116.00 | 13,116.00 | 116 |
| 05 Feb 2024 | 13,177.00 | 13,201.00 | 13,177.00 | 13,183.00 | 13,183.00 | 170 |
| 02 Feb 2024 | 13,129.00 | 13,129.00 | 13,129.00 | 13,119.00 | 13,119.00 | 445 |
| 01 Feb 2024 | 13,091.50 | 13,091.50 | 13,091.50 | 13,091.50 | 13,091.50 | - |
| 31 Jan 2024 | 13,154.00 | 13,154.00 | 13,100.00 | 13,126.50 | 13,126.50 | 56 |
| 30 Jan 2024 | 13,025.00 | 13,025.00 | 13,025.00 | 13,012.00 | 13,012.00 | 48 |
| 29 Jan 2024 | 12,994.50 | 12,994.50 | 12,994.50 | 12,994.50 | 12,994.50 | - |
| 26 Jan 2024 | 12,869.00 | 12,873.00 | 12,869.00 | 12,910.00 | 12,910.00 | 60 |
| 25 Jan 2024 | 12,967.00 | 12,967.00 | 12,967.00 | 12,967.00 | 12,967.00 | - |
| 24 Jan 2024 | 12,991.00 | 12,991.00 | 12,991.00 | 13,002.00 | 13,002.00 | 381 |
| 23 Jan 2024 | 12,951.00 | 12,951.00 | 12,951.00 | 12,983.00 | 12,983.00 | 467 |
| 22 Jan 2024 | 13,087.00 | 13,090.00 | 13,062.90 | 13,119.50 | 13,119.50 | 102 |
| 19 Jan 2024 | 12,923.50 | 12,923.50 | 12,923.50 | 12,923.50 | 12,923.50 | - |
| 18 Jan 2024 | 12,898.00 | 12,898.00 | 12,898.00 | 12,923.50 | 12,923.50 | 4 |
| 17 Jan 2024 | 12,806.00 | 12,814.00 | 12,806.00 | 12,811.50 | 12,811.50 | 122 |
| 16 Jan 2024 | 13,090.00 | 13,090.00 | 13,090.00 | 13,090.00 | 13,090.00 | - |
| 15 Jan 2024 | 13,216.50 | 13,216.50 | 13,216.50 | 13,216.50 | 13,216.50 | - |
| 12 Jan 2024 | 13,063.50 | 13,063.50 | 13,063.50 | 13,063.50 | 13,063.50 | - |
| 11 Jan 2024 | 12,959.20 | 12,959.20 | 12,959.20 | 12,895.00 | 12,895.00 | 9 |
| 10 Jan 2024 | 12,862.95 | 12,862.95 | 12,862.95 | 12,877.00 | 12,877.00 | 2,787 |
| 09 Jan 2024 | 12,709.00 | 12,709.00 | 12,709.00 | 12,688.00 | 12,688.00 | 4 |
| 08 Jan 2024 | 12,642.50 | 12,642.50 | 12,642.50 | 12,642.50 | 12,642.50 | - |
| 05 Jan 2024 | 12,668.00 | 12,668.00 | 12,668.00 | 12,636.50 | 12,636.50 | 1,328 |
| 04 Jan 2024 | 12,557.00 | 12,557.00 | 12,557.00 | 12,573.00 | 12,573.00 | 8 |
| 03 Jan 2024 | 12,587.50 | 12,587.50 | 12,587.50 | 12,587.50 | 12,587.50 | - |
| 02 Jan 2024 | 12,701.00 | 12,701.00 | 12,659.65 | 12,726.00 | 12,726.00 | 227 |
| 29 Dec 2023 | 12,697.50 | 12,697.50 | 12,697.50 | 12,697.50 | 12,697.50 | - |
| 28 Dec 2023 | 12,655.00 | 12,655.00 | 12,655.00 | 12,655.00 | 12,655.00 | - |
| 27 Dec 2023 | 12,563.00 | 12,563.00 | 12,488.00 | 12,495.50 | 12,495.50 | 119 |
| 22 Dec 2023 | 12,463.00 | 12,495.55 | 12,463.00 | 12,484.50 | 12,484.50 | 92 |
| 21 Dec 2023 | 12,370.00 | 12,452.00 | 12,370.00 | 12,490.00 | 12,490.00 | 215 |
| 20 Dec 2023 | 12,414.50 | 12,414.50 | 12,414.50 | 12,414.50 | 12,414.50 | - |
| 19 Dec 2023 | 12,348.00 | 12,408.00 | 12,348.00 | 12,279.50 | 12,279.50 | 5,607 |
| 18 Dec 2023 | 12,367.00 | 12,367.00 | 12,367.00 | 12,348.00 | 12,348.00 | 1 |
| 15 Dec 2023 | 12,414.90 | 12,414.90 | 12,394.00 | 12,391.50 | 12,391.50 | 198 |
| 14 Dec 2023 | 12,431.08 | 12,431.08 | 12,431.08 | 12,377.00 | 12,377.00 | 32 |
| 13 Dec 2023 | 12,438.50 | 12,438.50 | 12,438.50 | 12,438.50 | 12,438.50 | - |
| 12 Dec 2023 | 12,417.50 | 12,417.50 | 12,417.50 | 12,417.50 | 12,417.50 | - |
| 11 Dec 2023 | 12,613.00 | 12,613.00 | 12,613.00 | 12,613.00 | 12,613.00 | - |
| 08 Dec 2023 | 12,534.00 | 12,534.00 | 12,534.00 | 12,534.00 | 12,534.00 | - |
| 07 Dec 2023 | 12,470.00 | 12,542.00 | 12,470.00 | 12,542.00 | 12,542.00 | 105 |
| 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 |
| *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.