UK markets open in 5 hours 41 minutes
NIKKEI 225
27,435.31 -251.09 (-0.91%) HANG SENG
19,184.93 +370.11 (+1.97%) CRUDE OIL
72.63 +0.62 (+0.86%) GOLD FUTURES
1,794.50 -3.50 (-0.19%) DOW
33,597.92 +1.58 (+0.00%) BTC-GBP
13,800.06 -261.23 (-1.86%)
Lyxor UCITS ETF Japan (TOPIX) (JPNL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:21PM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 0.00 | 0.00 | 0.00 | 11,161.50 | 11,161.50 | 714 |
| 06 Dec 2022 | 11,228.50 | 11,228.50 | 11,228.50 | 11,228.50 | 11,228.50 | - |
| 05 Dec 2022 | 11,438.00 | 11,438.00 | 11,438.00 | 11,348.00 | 11,348.00 | - |
| 02 Dec 2022 | 11,494.00 | 11,494.00 | 11,494.00 | 11,420.00 | 11,420.00 | 154 |
| 01 Dec 2022 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | - |
| 30 Nov 2022 | 11,581.00 | 11,581.00 | 11,581.00 | 11,581.00 | 11,581.00 | - |
| 29 Nov 2022 | 11,624.00 | 11,624.00 | 11,624.00 | 11,610.00 | 11,610.00 | - |
| 28 Nov 2022 | 11,687.00 | 11,687.00 | 11,687.00 | 11,682.50 | 11,682.50 | - |
| 25 Nov 2022 | 11,657.50 | 11,657.50 | 11,657.50 | 11,657.50 | 11,657.50 | - |
| 24 Nov 2022 | 11,671.00 | 11,671.00 | 11,671.00 | 11,671.00 | 11,671.00 | - |
| 23 Nov 2022 | 11,591.50 | 11,591.50 | 11,591.50 | 11,591.50 | 11,591.50 | - |
| 22 Nov 2022 | 11,588.50 | 11,588.50 | 11,588.50 | 11,588.50 | 11,588.50 | - |
| 21 Nov 2022 | 11,488.00 | 11,490.00 | 11,488.00 | 11,464.50 | 11,464.50 | - |
| 18 Nov 2022 | 11,459.00 | 11,459.00 | 11,459.00 | 11,459.00 | 11,459.00 | - |
| 17 Nov 2022 | 11,503.00 | 11,503.00 | 11,503.00 | 11,503.00 | 11,503.00 | - |
| 16 Nov 2022 | 11,472.50 | 11,472.50 | 11,472.50 | 11,472.50 | 11,472.50 | - |
| 15 Nov 2022 | 11,564.50 | 11,564.50 | 11,564.50 | 11,564.50 | 11,564.50 | - |
| 14 Nov 2022 | 11,567.00 | 11,567.00 | 11,567.00 | 11,567.00 | 11,567.00 | - |
| 11 Nov 2022 | 11,577.00 | 11,679.65 | 11,577.00 | 11,618.50 | 11,618.50 | 322 |
| 10 Nov 2022 | 11,266.00 | 11,266.00 | 11,266.00 | 11,514.00 | 11,514.00 | 3 |
| 09 Nov 2022 | 11,259.00 | 11,260.00 | 11,259.00 | 11,332.00 | 11,332.00 | 14 |
| 08 Nov 2022 | 11,279.00 | 11,279.00 | 11,279.00 | 11,309.00 | 11,309.00 | 228 |
| 07 Nov 2022 | 11,246.00 | 11,246.00 | 11,246.00 | 11,202.50 | 11,202.50 | - |
| 04 Nov 2022 | 11,248.00 | 11,248.00 | 11,248.00 | 11,248.00 | 11,248.00 | - |
| 03 Nov 2022 | 11,246.00 | 11,246.00 | 11,246.00 | 11,246.00 | 11,246.00 | - |
| 02 Nov 2022 | 11,112.50 | 11,112.50 | 11,112.50 | 11,112.50 | 11,112.50 | - |
| 01 Nov 2022 | 11,029.50 | 11,029.50 | 11,029.50 | 11,029.50 | 11,029.50 | - |
| 31 Oct 2022 | 10,889.00 | 10,889.00 | 10,889.00 | 10,943.50 | 10,943.50 | - |
| 28 Oct 2022 | 10,859.00 | 10,859.00 | 10,859.00 | 10,859.00 | 10,859.00 | - |
| 27 Oct 2022 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | - |
| 26 Oct 2022 | 10,993.50 | 10,993.50 | 10,993.50 | 10,993.50 | 10,993.50 | - |
| 25 Oct 2022 | 10,991.50 | 10,991.50 | 10,991.50 | 10,991.50 | 10,991.50 | - |
| 24 Oct 2022 | 10,824.00 | 10,824.00 | 10,824.00 | 10,919.50 | 10,919.50 | - |
| 21 Oct 2022 | 10,987.50 | 10,987.50 | 10,987.50 | 10,987.50 | 10,987.50 | - |
| 20 Oct 2022 | 10,930.50 | 10,930.50 | 10,930.50 | 10,930.50 | 10,930.50 | - |
| 19 Oct 2022 | 10,907.00 | 10,907.00 | 10,907.00 | 10,907.00 | 10,907.00 | - |
| 18 Oct 2022 | 10,942.00 | 10,942.00 | 10,942.00 | 10,883.50 | 10,883.50 | 282 |
| 17 Oct 2022 | 10,891.00 | 10,891.00 | 10,891.00 | 10,828.00 | 10,828.00 | - |
| 14 Oct 2022 | 10,966.50 | 10,966.50 | 10,966.50 | 10,966.50 | 10,966.50 | - |
| 13 Oct 2022 | 10,890.50 | 10,890.50 | 10,890.50 | 10,890.50 | 10,890.50 | - |
| 12 Oct 2022 | 11,154.00 | 11,154.00 | 11,154.00 | 11,154.00 | 11,154.00 | - |
| 11 Oct 2022 | 11,232.50 | 11,232.50 | 11,232.50 | 11,232.50 | 11,232.50 | - |
| 10 Oct 2022 | 11,275.90 | 11,275.90 | 11,275.90 | 11,314.50 | 11,314.50 | 50 |
| 07 Oct 2022 | 11,366.00 | 11,366.00 | 11,366.00 | 11,366.00 | 11,366.00 | - |
| 06 Oct 2022 | 11,367.00 | 11,367.00 | 11,367.00 | 11,428.00 | 11,428.00 | 219 |
| 05 Oct 2022 | 11,331.00 | 11,331.00 | 11,331.00 | 11,331.00 | 11,331.00 | - |
| 04 Oct 2022 | 11,269.00 | 11,269.00 | 11,269.00 | 11,273.00 | 11,273.00 | 1,000 |
| 03 Oct 2022 | 11,048.00 | 11,080.95 | 11,048.00 | 11,121.50 | 11,121.50 | 21 |
| 30 Sept 2022 | 11,141.00 | 11,141.00 | 11,141.00 | 11,175.50 | 11,175.50 | 100 |
| 29 Sept 2022 | 11,269.00 | 11,269.00 | 11,269.00 | 11,269.00 | 11,269.00 | - |
| 28 Sept 2022 | 11,587.00 | 11,587.00 | 11,587.00 | 11,600.00 | 11,600.00 | 1,674 |
| 27 Sept 2022 | 11,573.00 | 11,573.00 | 11,519.00 | 11,505.00 | 11,505.00 | 2,663 |
| 26 Sept 2022 | 11,561.00 | 11,679.90 | 11,429.00 | 11,506.00 | 11,506.00 | 3,248 |
| 23 Sept 2022 | 11,545.00 | 11,545.00 | 11,545.00 | 11,545.00 | 11,545.00 | - |
| 22 Sept 2022 | 11,411.00 | 11,411.00 | 11,411.00 | 11,411.00 | 11,411.00 | - |
| 21 Sept 2022 | 11,297.00 | 11,297.00 | 11,297.00 | 11,365.50 | 11,365.50 | 208 |
| 20 Sept 2022 | 11,334.00 | 11,334.00 | 11,334.00 | 11,334.00 | 11,334.00 | - |
| 16 Sept 2022 | 11,371.50 | 11,371.50 | 11,371.50 | 11,371.50 | 11,371.50 | - |
| 15 Sept 2022 | 11,360.15 | 11,360.15 | 11,360.15 | 11,361.00 | 11,361.00 | 10 |
| 14 Sept 2022 | 11,359.50 | 11,359.50 | 11,359.50 | 11,359.50 | 11,359.50 | - |
| 13 Sept 2022 | 11,322.50 | 11,322.50 | 11,322.50 | 11,322.50 | 11,322.50 | - |
| 12 Sept 2022 | 11,459.50 | 11,459.50 | 11,459.50 | 11,459.50 | 11,459.50 | - |
| 09 Sept 2022 | 11,486.00 | 11,486.00 | 11,486.00 | 11,486.00 | 11,486.00 | - |
| 08 Sept 2022 | 11,394.50 | 11,394.50 | 11,394.50 | 11,394.50 | 11,394.50 | - |
| 07 Sept 2022 | 11,198.00 | 11,198.00 | 11,198.00 | 11,198.00 | 11,198.00 | - |
| 06 Sept 2022 | 11,325.10 | 11,325.10 | 11,325.10 | 11,266.00 | 11,266.00 | 8 |
| 05 Sept 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 02 Sept 2022 | 11,458.00 | 11,458.00 | 11,458.00 | 11,531.50 | 11,531.50 | 1 |
| 01 Sept 2022 | 11,544.00 | 11,544.00 | 11,544.00 | 11,502.50 | 11,502.50 | 726 |
| 31 Aug 2022 | 11,668.00 | 11,668.00 | 11,668.00 | 11,640.50 | 11,640.50 | 261 |
| 30 Aug 2022 | 11,655.00 | 11,655.00 | 11,655.00 | 11,634.50 | 11,634.50 | 1 |
| 26 Aug 2022 | 11,695.00 | 11,695.00 | 11,695.00 | 11,695.00 | 11,695.00 | - |
| 25 Aug 2022 | 11,802.00 | 11,802.00 | 11,802.00 | 11,802.00 | 11,802.00 | - |
| 24 Aug 2022 | 11,703.00 | 11,722.00 | 11,703.00 | 11,784.00 | 11,784.00 | - |
| 23 Aug 2022 | 11,739.00 | 11,739.00 | 11,739.00 | 11,739.00 | 11,739.00 | - |
| 22 Aug 2022 | 11,751.50 | 11,751.50 | 11,751.50 | 11,751.50 | 11,751.50 | - |
| 19 Aug 2022 | 11,802.50 | 11,802.50 | 11,802.50 | 11,802.50 | 11,802.50 | - |
| 18 Aug 2022 | 11,746.00 | 11,746.00 | 11,746.00 | 11,844.50 | 11,844.50 | 197 |
| 17 Aug 2022 | 11,754.00 | 11,754.00 | 11,754.00 | 11,754.00 | 11,754.00 | - |
| 16 Aug 2022 | 11,764.00 | 11,764.00 | 11,764.00 | 11,764.00 | 11,764.00 | - |
| 15 Aug 2022 | 11,835.00 | 11,835.00 | 11,835.00 | 11,849.50 | 11,849.50 | 171 |
| 12 Aug 2022 | 11,663.00 | 11,697.00 | 11,663.00 | 11,721.50 | 11,721.50 | 222 |
| 11 Aug 2022 | 11,598.95 | 11,598.95 | 11,598.95 | 11,598.50 | 11,598.50 | 1 |
| 10 Aug 2022 | 11,547.50 | 11,547.50 | 11,547.50 | 11,547.50 | 11,547.50 | - |
| 09 Aug 2022 | 11,405.00 | 11,405.00 | 11,405.00 | 11,407.00 | 11,407.00 | - |
| 08 Aug 2022 | 11,540.50 | 11,540.50 | 11,540.50 | 11,540.50 | 11,540.50 | - |
| 05 Aug 2022 | 11,457.00 | 11,457.00 | 11,457.00 | 11,457.00 | 11,457.00 | - |
| 04 Aug 2022 | 11,396.00 | 11,419.00 | 11,396.00 | 11,491.00 | 11,491.00 | - |
| 03 Aug 2022 | 11,454.00 | 11,454.00 | 11,454.00 | 11,477.50 | 11,477.50 | - |
| 02 Aug 2022 | 11,591.00 | 11,591.00 | 11,591.00 | 11,587.00 | 11,587.00 | 383 |
| 01 Aug 2022 | 11,676.00 | 11,720.00 | 11,649.00 | 11,651.50 | 11,651.50 | 1 |
| 29 Jul 2022 | 11,478.00 | 11,478.00 | 11,478.00 | 11,517.50 | 11,517.50 | - |
| 28 Jul 2022 | 11,486.50 | 11,486.50 | 11,486.50 | 11,486.50 | 11,486.50 | - |
| 27 Jul 2022 | 11,400.00 | 11,400.00 | 11,390.00 | 11,381.50 | 11,381.50 | 20 |
| 26 Jul 2022 | 11,348.00 | 11,348.00 | 11,348.00 | 11,348.00 | 11,348.00 | - |
| 25 Jul 2022 | 11,394.00 | 11,394.00 | 11,394.00 | 11,394.00 | 11,394.00 | - |
| 22 Jul 2022 | 11,466.00 | 11,466.00 | 11,466.00 | 11,441.00 | 11,441.00 | 13 |
| 21 Jul 2022 | 11,362.50 | 11,362.50 | 11,362.50 | 11,362.50 | 11,362.50 | - |
| 20 Jul 2022 | 11,290.50 | 11,290.50 | 11,290.50 | 11,290.50 | 11,290.50 | - |
| 19 Jul 2022 | 11,166.50 | 11,166.50 | 11,166.50 | 11,166.50 | 11,166.50 | - |
| *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.
