UK markets open in 7 hours 2 minutes
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.73 +0.09 (+0.13%) GOLD FUTURES
1,982.60 -0.20 (-0.01%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,763.82 +3.49 (+0.02%)
Lyxor UCITS ETF Japan (TOPIX) (JPNL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:54AM GMT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 0.00 | 0.00 | 0.00 | 11,536.50 | 11,536.50 | 162 |
| 17 Mar 2023 | 11,637.00 | 11,637.00 | 11,637.00 | 11,523.00 | 11,523.00 | 192 |
| 16 Mar 2023 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | - |
| 15 Mar 2023 | 11,433.00 | 11,433.00 | 11,433.00 | 11,433.00 | 11,433.00 | - |
| 14 Mar 2023 | 11,452.00 | 11,452.00 | 11,436.00 | 11,533.00 | 11,533.00 | 2,316 |
| 13 Mar 2023 | 11,791.00 | 11,791.00 | 11,791.00 | 11,662.00 | 11,662.00 | - |
| 10 Mar 2023 | 11,935.50 | 11,935.50 | 11,935.50 | 11,935.50 | 11,935.50 | - |
| 09 Mar 2023 | 12,190.50 | 12,190.50 | 12,190.50 | 12,190.50 | 12,190.50 | - |
| 08 Mar 2023 | 12,182.00 | 12,182.00 | 12,182.00 | 12,182.00 | 12,182.00 | - |
| 07 Mar 2023 | 12,083.00 | 12,083.00 | 12,050.00 | 12,080.50 | 12,080.50 | 2 |
| 06 Mar 2023 | 11,965.00 | 11,983.00 | 11,965.00 | 11,958.00 | 11,958.00 | 236 |
| 03 Mar 2023 | 11,878.00 | 11,878.00 | 11,878.00 | 11,942.00 | 11,942.00 | 186 |
| 02 Mar 2023 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | - |
| 01 Mar 2023 | 11,709.00 | 11,709.00 | 11,709.00 | 11,709.00 | 11,709.00 | - |
| 28 Feb 2023 | 11,616.50 | 11,616.50 | 11,616.50 | 11,616.50 | 11,616.50 | - |
| 27 Feb 2023 | 11,808.00 | 11,808.00 | 11,808.00 | 11,702.50 | 11,702.50 | - |
| 24 Feb 2023 | 11,726.00 | 11,727.00 | 11,720.00 | 11,673.50 | 11,673.50 | 6 |
| 23 Feb 2023 | 11,697.50 | 11,697.50 | 11,697.50 | 11,697.50 | 11,697.50 | - |
| 22 Feb 2023 | 11,653.50 | 11,653.50 | 11,653.50 | 11,653.50 | 11,653.50 | - |
| 21 Feb 2023 | 11,688.50 | 11,688.50 | 11,688.50 | 11,688.50 | 11,688.50 | - |
| 20 Feb 2023 | 11,874.00 | 11,874.00 | 11,874.00 | 11,871.50 | 11,871.50 | 32 |
| 17 Feb 2023 | 11,851.50 | 11,851.50 | 11,851.50 | 11,851.50 | 11,851.50 | - |
| 16 Feb 2023 | 11,892.00 | 11,892.00 | 11,892.00 | 11,892.00 | 11,892.00 | - |
| 15 Feb 2023 | 11,874.00 | 11,874.00 | 11,874.00 | 11,874.00 | 11,874.00 | - |
| 14 Feb 2023 | 11,849.50 | 11,849.50 | 11,849.50 | 11,849.50 | 11,849.50 | - |
| 13 Feb 2023 | 11,919.00 | 11,942.00 | 11,919.00 | 11,902.50 | 11,902.50 | 145 |
| 10 Feb 2023 | 11,996.00 | 11,996.00 | 11,995.00 | 12,005.50 | 12,005.50 | 1 |
| 09 Feb 2023 | 11,968.00 | 11,968.00 | 11,968.00 | 11,968.00 | 11,968.00 | - |
| 08 Feb 2023 | 12,000.00 | 12,000.00 | 11,958.00 | 11,947.50 | 11,947.50 | 1,779 |
| 07 Feb 2023 | 11,999.50 | 11,999.50 | 11,999.50 | 11,999.50 | 11,999.50 | - |
| 06 Feb 2023 | 11,902.00 | 11,980.00 | 11,902.00 | 11,933.00 | 11,933.00 | 135 |
| 03 Feb 2023 | 12,021.00 | 12,021.00 | 12,021.00 | 12,021.00 | 12,021.00 | - |
| 02 Feb 2023 | 11,984.50 | 11,984.50 | 11,984.50 | 11,984.50 | 11,984.50 | - |
| 01 Feb 2023 | 11,834.00 | 11,834.00 | 11,834.00 | 11,869.00 | 11,869.00 | - |
| 31 Jan 2023 | 11,862.50 | 11,862.50 | 11,862.50 | 11,862.50 | 11,862.50 | - |
| 30 Jan 2023 | 11,854.00 | 11,854.00 | 11,854.00 | 11,856.50 | 11,856.50 | - |
| 27 Jan 2023 | 11,838.50 | 11,838.50 | 11,838.50 | 11,838.50 | 11,838.50 | - |
| 26 Jan 2023 | 11,807.50 | 11,807.50 | 11,807.50 | 11,807.50 | 11,807.50 | - |
| 25 Jan 2023 | 11,833.00 | 11,833.00 | 11,833.00 | 11,833.00 | 11,833.00 | - |
| 24 Jan 2023 | 11,798.50 | 11,798.50 | 11,798.50 | 11,798.50 | 11,798.50 | - |
| 23 Jan 2023 | 11,623.00 | 11,623.00 | 11,623.00 | 11,670.50 | 11,670.50 | - |
| 20 Jan 2023 | 11,639.00 | 11,639.00 | 11,639.00 | 11,639.00 | 11,639.00 | - |
| 19 Jan 2023 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | - |
| 18 Jan 2023 | 11,623.50 | 11,623.50 | 11,623.50 | 11,623.50 | 11,623.50 | - |
| 17 Jan 2023 | 11,649.50 | 11,649.50 | 11,649.50 | 11,649.50 | 11,649.50 | - |
| 16 Jan 2023 | 11,573.00 | 11,573.00 | 11,573.00 | 11,586.00 | 11,586.00 | 43 |
| 13 Jan 2023 | 11,610.00 | 11,610.00 | 11,610.00 | 11,610.00 | 11,610.00 | - |
| 12 Jan 2023 | 11,496.25 | 11,496.25 | 11,496.25 | 11,534.50 | 11,534.50 | 3 |
| 11 Jan 2023 | 11,366.50 | 11,366.50 | 11,366.50 | 11,366.50 | 11,366.50 | - |
| 10 Jan 2023 | 11,243.50 | 11,243.50 | 11,243.50 | 11,243.50 | 11,243.50 | - |
| 09 Jan 2023 | 11,352.00 | 11,368.00 | 11,320.00 | 11,372.00 | 11,372.00 | 662 |
| 06 Jan 2023 | 11,307.00 | 11,307.00 | 11,307.00 | 11,309.00 | 11,309.00 | - |
| 05 Jan 2023 | 11,223.00 | 11,223.00 | 11,223.00 | 11,233.50 | 11,233.50 | 117 |
| 04 Jan 2023 | 11,385.15 | 11,385.15 | 11,385.15 | 11,337.00 | 11,337.00 | 136,157 |
| 03 Jan 2023 | 11,609.00 | 11,609.00 | 11,609.00 | 11,489.00 | 11,489.00 | 42 |
| 30 Dec 2022 | 11,375.50 | 11,375.50 | 11,375.50 | 11,375.50 | 11,375.50 | - |
| 29 Dec 2022 | 11,323.25 | 11,323.25 | 11,323.25 | 11,411.50 | 11,411.50 | 4 |
| 28 Dec 2022 | 11,303.00 | 11,303.00 | 11,303.00 | 11,303.00 | 11,303.00 | - |
| 23 Dec 2022 | 11,376.90 | 11,376.90 | 11,376.90 | 11,349.50 | 11,349.50 | 3 |
| 22 Dec 2022 | 11,352.50 | 11,352.50 | 11,352.50 | 11,352.50 | 11,352.50 | - |
| 21 Dec 2022 | 11,379.00 | 11,379.00 | 11,379.00 | 11,379.00 | 11,379.00 | - |
| 20 Dec 2022 | 11,324.00 | 11,324.00 | 11,324.00 | 11,370.00 | 11,370.00 | 2 |
| 19 Dec 2022 | 11,230.00 | 11,230.00 | 11,230.00 | 11,152.50 | 11,152.50 | - |
| 16 Dec 2022 | 11,157.50 | 11,157.50 | 11,157.50 | 11,157.50 | 11,157.50 | - |
| 15 Dec 2022 | 11,120.50 | 11,120.50 | 11,120.50 | 11,120.50 | 11,120.50 | - |
| 14 Dec 2022 | 11,300.50 | 11,300.50 | 11,300.50 | 11,300.50 | 11,300.50 | - |
| 13 Dec 2022 | 11,350.85 | 11,350.85 | 11,350.85 | 11,316.00 | 11,316.00 | 35 |
| 12 Dec 2022 | 11,158.00 | 11,194.00 | 11,145.00 | 11,163.00 | 11,163.00 | 218 |
| 09 Dec 2022 | 11,239.50 | 11,239.50 | 11,239.50 | 11,239.50 | 11,239.50 | - |
| 08 Dec 2022 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | 11,175.00 | - |
| 07 Dec 2022 | 11,176.00 | 11,176.00 | 11,176.00 | 11,161.50 | 11,161.50 | 119 |
| 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 | - |
| *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.
