Lyxor UCITS ETF Japan (TOPIX) (JPNL.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 03:52PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 11,281.00 | 11,281.00 | 11,281.00 | 11,281.00 | 11,281.00 | - |
| 18 May 2022 | 11,338.00 | 11,338.00 | 11,338.00 | 11,338.00 | 11,338.00 | - |
| 17 May 2022 | 11,274.50 | 11,274.50 | 11,274.50 | 11,274.50 | 11,274.50 | - |
| 16 May 2022 | 11,419.00 | 11,419.00 | 11,417.72 | 11,413.00 | 11,413.00 | 68 |
| 13 May 2022 | 11,497.50 | 11,497.50 | 11,497.50 | 11,497.50 | 11,497.50 | - |
| 12 May 2022 | 11,227.00 | 11,335.00 | 11,227.00 | 11,321.50 | 11,321.50 | 349 |
| 11 May 2022 | 11,189.00 | 11,189.00 | 11,189.00 | 11,231.00 | 11,231.00 | 170 |
| 10 May 2022 | 11,205.00 | 11,205.00 | 11,205.00 | 11,205.00 | 11,205.00 | - |
| 09 May 2022 | 11,336.00 | 11,336.00 | 11,336.00 | 11,231.00 | 11,231.00 | 300 |
| 06 May 2022 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | - |
| 05 May 2022 | 11,591.00 | 11,592.00 | 11,587.00 | 11,415.50 | 11,415.50 | 20 |
| 04 May 2022 | 11,315.50 | 11,315.50 | 11,315.50 | 11,315.50 | 11,315.50 | - |
| 03 May 2022 | 11,390.50 | 11,390.50 | 11,390.50 | 11,390.50 | 11,390.50 | - |
| 29 Apr 2022 | 11,455.00 | 11,455.00 | 11,455.00 | 11,455.00 | 11,455.00 | - |
| 28 Apr 2022 | 11,394.00 | 11,394.00 | 11,385.00 | 11,389.50 | 11,389.50 | 700 |
| 27 Apr 2022 | 11,235.50 | 11,235.50 | 11,235.50 | 11,235.50 | 11,235.50 | - |
| 26 Apr 2022 | 11,170.50 | 11,170.50 | 11,170.50 | 11,170.50 | 11,170.50 | - |
| 25 Apr 2022 | 11,090.00 | 11,100.00 | 11,090.00 | 11,134.50 | 11,134.50 | 3,274 |
| 22 Apr 2022 | 11,169.00 | 11,169.00 | 11,145.00 | 11,121.00 | 11,121.00 | 1,080 |
| 21 Apr 2022 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | - |
| 20 Apr 2022 | 11,130.50 | 11,130.50 | 11,130.50 | 11,130.50 | 11,130.50 | - |
| 19 Apr 2022 | 11,038.60 | 11,038.60 | 11,038.60 | 11,046.00 | 11,046.00 | 59 |
| 14 Apr 2022 | 11,221.00 | 11,221.00 | 11,221.00 | 11,221.00 | 11,221.00 | - |
| 13 Apr 2022 | 11,176.50 | 11,176.50 | 11,176.50 | 11,176.50 | 11,176.50 | - |
| 12 Apr 2022 | 11,114.90 | 11,114.90 | 11,114.90 | 11,146.50 | 11,146.50 | 4 |
| 11 Apr 2022 | 11,217.00 | 11,217.00 | 11,217.00 | 11,217.00 | 11,217.00 | - |
| 08 Apr 2022 | 11,416.50 | 11,416.50 | 11,416.50 | 11,416.50 | 11,416.50 | - |
| 07 Apr 2022 | 11,349.50 | 11,349.50 | 11,349.50 | 11,349.50 | 11,349.50 | - |
| 06 Apr 2022 | 11,460.00 | 11,461.00 | 11,451.29 | 11,426.50 | 11,426.50 | 42 |
| 05 Apr 2022 | 11,747.00 | 11,749.30 | 11,747.00 | 11,607.00 | 11,607.00 | 641 |
| 04 Apr 2022 | 11,863.50 | 11,863.50 | 11,863.50 | 11,863.50 | 11,863.50 | - |
| 01 Apr 2022 | 11,772.00 | 11,772.00 | 11,772.00 | 11,742.00 | 11,742.00 | 179 |
| 31 Mar 2022 | 11,796.00 | 11,796.00 | 11,796.00 | 11,796.00 | 11,796.00 | - |
| 30 Mar 2022 | 11,867.50 | 11,867.50 | 11,867.50 | 11,867.50 | 11,867.50 | - |
| 29 Mar 2022 | 11,941.50 | 11,941.50 | 11,941.50 | 11,941.50 | 11,941.50 | - |
| 28 Mar 2022 | 11,675.00 | 11,718.29 | 11,675.00 | 11,772.00 | 11,772.00 | 39 |
| 25 Mar 2022 | 11,872.00 | 11,872.00 | 11,857.00 | 11,845.00 | 11,845.00 | 1,856 |
| 24 Mar 2022 | 11,859.00 | 11,859.00 | 11,859.00 | 11,840.00 | 11,840.00 | - |
| 23 Mar 2022 | 11,837.00 | 11,837.00 | 11,809.00 | 11,799.00 | 11,799.00 | 1,229 |
| 22 Mar 2022 | 11,759.00 | 11,759.00 | 11,759.00 | 11,759.00 | 11,759.00 | - |
| 21 Mar 2022 | 11,847.00 | 11,850.00 | 11,847.00 | 11,878.00 | 11,878.00 | 2,945 |
| 18 Mar 2022 | 11,818.00 | 11,818.00 | 11,818.00 | 11,818.00 | 11,818.00 | - |
| 17 Mar 2022 | 11,706.00 | 11,706.00 | 11,706.00 | 11,706.00 | 11,706.00 | - |
| 16 Mar 2022 | 11,638.00 | 11,638.00 | 11,638.00 | 11,595.50 | 11,595.50 | - |
| 15 Mar 2022 | 11,397.00 | 11,397.00 | 11,397.00 | 11,470.00 | 11,470.00 | - |
| 14 Mar 2022 | 11,353.00 | 11,353.00 | 11,348.00 | 11,347.50 | 11,347.50 | 304 |
| 11 Mar 2022 | 11,355.50 | 11,355.50 | 11,355.50 | 11,355.50 | 11,355.50 | - |
| 10 Mar 2022 | 11,364.00 | 11,364.00 | 11,364.00 | 11,364.00 | 11,364.00 | - |
| 09 Mar 2022 | 11,453.00 | 11,453.00 | 11,347.00 | 11,342.50 | 11,342.50 | 9,140 |
| 08 Mar 2022 | 11,131.00 | 11,131.00 | 11,131.00 | 11,138.50 | 11,138.50 | 206 |
| 07 Mar 2022 | 11,367.00 | 11,367.00 | 11,359.00 | 11,393.50 | 11,393.50 | 2 |
| 04 Mar 2022 | 11,578.00 | 11,578.00 | 11,578.00 | 11,617.00 | 11,617.00 | 2 |
| 03 Mar 2022 | 11,636.00 | 11,674.00 | 11,631.00 | 11,653.50 | 11,653.50 | 252 |
| 02 Mar 2022 | 11,708.00 | 11,708.00 | 11,708.00 | 11,708.00 | 11,708.00 | - |
| 01 Mar 2022 | 11,761.50 | 11,761.50 | 11,761.50 | 11,761.50 | 11,761.50 | - |
| 28 Feb 2022 | 11,879.00 | 11,879.00 | 11,879.00 | 11,879.00 | 11,879.00 | - |
| 25 Feb 2022 | 11,804.00 | 11,804.00 | 11,804.00 | 11,804.00 | 11,804.00 | - |
| 24 Feb 2022 | 11,472.50 | 11,472.50 | 11,472.50 | 11,472.50 | 11,472.50 | - |
| 23 Feb 2022 | 11,620.50 | 11,620.50 | 11,620.50 | 11,620.50 | 11,620.50 | - |
| 22 Feb 2022 | 11,640.00 | 11,654.95 | 11,640.00 | 11,681.50 | 11,681.50 | 1 |
| 21 Feb 2022 | 11,639.00 | 11,639.00 | 11,639.00 | 11,639.00 | 11,639.00 | - |
| 18 Feb 2022 | 11,732.00 | 11,732.00 | 11,732.00 | 11,732.00 | 11,732.00 | - |
| 17 Feb 2022 | 11,794.50 | 11,794.50 | 11,794.50 | 11,794.50 | 11,794.50 | - |
| 16 Feb 2022 | 11,902.00 | 11,902.00 | 11,902.00 | 11,902.00 | 11,902.00 | - |
| 15 Feb 2022 | 11,959.50 | 11,959.50 | 11,959.50 | 11,959.50 | 11,959.50 | - |
| 14 Feb 2022 | 11,876.00 | 11,876.00 | 11,876.00 | 11,837.50 | 11,837.50 | 485 |
| 11 Feb 2022 | 11,897.00 | 11,897.00 | 11,897.00 | 11,854.00 | 11,854.00 | 500 |
| 10 Feb 2022 | 11,932.00 | 11,932.00 | 11,932.00 | 11,932.00 | 11,932.00 | - |
| 09 Feb 2022 | 12,034.70 | 12,034.70 | 12,034.70 | 12,058.50 | 12,058.50 | 83 |
| 08 Feb 2022 | 11,889.00 | 11,889.00 | 11,889.00 | 11,899.00 | 11,899.00 | - |
| 07 Feb 2022 | 11,894.00 | 11,894.00 | 11,894.00 | 11,894.00 | 11,894.00 | - |
| 04 Feb 2022 | 11,845.00 | 11,845.00 | 11,845.00 | 11,789.50 | 11,789.50 | 263 |
| 03 Feb 2022 | 11,789.50 | 11,789.50 | 11,789.50 | 11,789.50 | 11,789.50 | - |
| 02 Feb 2022 | 11,972.00 | 11,972.00 | 11,972.00 | 11,937.00 | 11,937.00 | 262 |
| 01 Feb 2022 | 11,762.00 | 11,762.00 | 11,762.00 | 11,762.00 | 11,762.00 | - |
| 31 Jan 2022 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | - |
| 28 Jan 2022 | 11,588.00 | 11,588.00 | 11,456.00 | 11,569.00 | 11,569.00 | 5,861 |
| 27 Jan 2022 | 11,613.00 | 11,650.00 | 11,563.18 | 11,669.50 | 11,669.50 | 8,065 |
| 26 Jan 2022 | 11,847.50 | 11,847.50 | 11,847.50 | 11,847.50 | 11,847.50 | - |
| 25 Jan 2022 | 11,845.00 | 11,856.00 | 11,815.00 | 11,833.50 | 11,833.50 | 1,747 |
| 24 Jan 2022 | 11,958.00 | 11,960.00 | 11,873.00 | 11,873.00 | 11,873.00 | 6,754 |
| 21 Jan 2022 | 12,019.00 | 12,019.00 | 12,019.00 | 12,019.00 | 12,019.00 | - |
| 20 Jan 2022 | 11,987.00 | 11,987.00 | 11,987.00 | 12,018.50 | 12,018.50 | 239 |
| 19 Jan 2022 | 11,972.00 | 11,981.00 | 11,881.00 | 11,964.50 | 11,964.50 | 5,199 |
| 18 Jan 2022 | 12,137.00 | 12,166.00 | 12,137.00 | 12,129.50 | 12,129.50 | 1,566 |
| 17 Jan 2022 | 12,208.00 | 12,208.00 | 12,208.00 | 12,233.00 | 12,233.00 | 994 |
| 14 Jan 2022 | 12,180.80 | 12,180.80 | 12,180.80 | 12,206.00 | 12,206.00 | 6 |
| 13 Jan 2022 | 12,284.50 | 12,284.50 | 12,284.50 | 12,284.50 | 12,284.50 | - |
| 12 Jan 2022 | 12,314.00 | 12,323.80 | 12,314.00 | 12,322.00 | 12,322.00 | 331 |
| 11 Jan 2022 | 12,159.00 | 12,159.00 | 12,159.00 | 12,194.50 | 12,194.50 | 1,500 |
| 10 Jan 2022 | 12,214.00 | 12,214.00 | 12,197.00 | 12,137.50 | 12,137.50 | 1,996 |
| 07 Jan 2022 | 12,183.00 | 12,229.00 | 12,141.00 | 12,154.50 | 12,154.50 | 1,231 |
| 06 Jan 2022 | 12,333.00 | 12,333.00 | 12,333.00 | 12,315.00 | 12,315.00 | 14 |
| 05 Jan 2022 | 12,514.50 | 12,514.50 | 12,514.50 | 12,514.50 | 12,514.50 | - |
| 04 Jan 2022 | 12,467.00 | 12,473.43 | 12,430.00 | 12,452.00 | 12,452.00 | 1,424 |
| 31 Dec 2021 | 12,301.50 | 12,301.50 | 12,301.50 | 12,301.50 | 12,301.50 | - |
| 30 Dec 2021 | 12,347.00 | 12,364.65 | 12,347.00 | 12,365.50 | 12,365.50 | 2,497 |
| 29 Dec 2021 | 12,422.00 | 12,424.00 | 12,366.00 | 12,363.00 | 12,363.00 | 989 |
| 24 Dec 2021 | 12,417.50 | 12,417.50 | 12,417.50 | 12,417.50 | 12,417.50 | - |
| 23 Dec 2021 | 12,436.50 | 12,477.40 | 12,436.50 | 12,488.50 | 12,488.50 | 812 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
