UK markets open in 7 hours 16 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.10 +2.50 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,165.33 +682.74 (+1.47%)
Lyxor Japan Topix DR ETF D-EUR A/I (JPNU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 10:56AM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 170.13 | 170.13 | - |
| 01 May 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | - |
| 30 Apr 2024 | 168.87 | 168.87 | 168.87 | 168.87 | 168.87 | - |
| 29 Apr 2024 | 168.93 | 168.93 | 168.93 | 168.85 | 168.85 | 44 |
| 26 Apr 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
| 25 Apr 2024 | 165.77 | 165.77 | 165.77 | 165.77 | 165.77 | - |
| 24 Apr 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
| 23 Apr 2024 | 168.27 | 168.27 | 168.27 | 168.27 | 168.27 | - |
| 22 Apr 2024 | 167.04 | 167.04 | 167.03 | 167.12 | 167.12 | 2,485 |
| 19 Apr 2024 | 167.07 | 167.07 | 167.07 | 167.07 | 167.07 | - |
| 18 Apr 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | - |
| 17 Apr 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 16 Apr 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | - |
| 15 Apr 2024 | 173.29 | 173.29 | 173.29 | 173.29 | 173.29 | - |
| 12 Apr 2024 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | - |
| 11 Apr 2024 | 173.12 | 173.12 | 173.12 | 173.12 | 173.12 | - |
| 10 Apr 2024 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | - |
| 09 Apr 2024 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | - |
| 08 Apr 2024 | 175.54 | 175.54 | 175.54 | 175.54 | 175.54 | - |
| 05 Apr 2024 | 174.21 | 174.21 | 174.21 | 174.21 | 174.21 | - |
| 04 Apr 2024 | 175.66 | 175.66 | 175.66 | 175.66 | 175.66 | - |
| 03 Apr 2024 | 174.93 | 174.93 | 174.93 | 175.27 | 175.27 | 4 |
| 02 Apr 2024 | 173.41 | 173.41 | 173.41 | 173.41 | 173.41 | - |
| 28 Mar 2024 | 177.43 | 177.43 | 177.43 | 177.43 | 177.43 | - |
| 27 Mar 2024 | 177.22 | 177.49 | 177.21 | 177.58 | 177.58 | 3,039 |
| 26 Mar 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | - |
| 25 Mar 2024 | 176.91 | 176.91 | 176.91 | 176.91 | 176.91 | - |
| 22 Mar 2024 | 179.35 | 179.35 | 179.35 | 178.55 | 178.55 | 41 |
| 21 Mar 2024 | 179.12 | 179.12 | 179.12 | 178.41 | 178.41 | 82 |
| 20 Mar 2024 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | - |
| 19 Mar 2024 | 175.48 | 176.61 | 175.46 | 176.55 | 176.55 | 2,000 |
| 18 Mar 2024 | 175.77 | 175.77 | 175.77 | 175.77 | 175.77 | - |
| 15 Mar 2024 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | - |
| 14 Mar 2024 | 172.50 | 172.50 | 172.50 | 172.51 | 172.51 | 5 |
| 13 Mar 2024 | 172.89 | 172.89 | 172.89 | 172.89 | 172.89 | - |
| 12 Mar 2024 | 173.94 | 174.59 | 173.94 | 174.01 | 174.01 | 1,985 |
| 11 Mar 2024 | 173.32 | 173.32 | 173.32 | 173.32 | 173.32 | - |
| 08 Mar 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
| 07 Mar 2024 | 177.46 | 177.46 | 177.46 | 177.46 | 177.46 | - |
| 06 Mar 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
| 05 Mar 2024 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | - |
| 04 Mar 2024 | 173.28 | 173.28 | 173.28 | 173.28 | 173.28 | - |
| 01 Mar 2024 | 174.12 | 174.12 | 174.12 | 174.12 | 174.12 | - |
| 29 Feb 2024 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
| 28 Feb 2024 | 171.16 | 171.16 | 171.16 | 171.16 | 171.16 | - |
| 27 Feb 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | - |
| 26 Feb 2024 | 171.82 | 171.82 | 171.82 | 171.82 | 171.82 | - |
| 23 Feb 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
| 22 Feb 2024 | 170.93 | 170.93 | 170.93 | 170.93 | 170.93 | - |
| 21 Feb 2024 | 169.04 | 169.04 | 169.04 | 169.04 | 169.04 | - |
| 20 Feb 2024 | 169.18 | 169.36 | 168.77 | 168.77 | 168.77 | 3,000 |
| 19 Feb 2024 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | - |
| 16 Feb 2024 | 168.51 | 168.51 | 168.51 | 168.51 | 168.51 | - |
| 15 Feb 2024 | 167.28 | 167.28 | 167.28 | 167.28 | 167.28 | - |
| 14 Feb 2024 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | - |
| 13 Feb 2024 | 166.93 | 166.93 | 166.93 | 166.93 | 166.93 | - |
| 12 Feb 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | - |
| 09 Feb 2024 | 165.29 | 165.29 | 165.29 | 165.29 | 165.29 | - |
| 08 Feb 2024 | 166.14 | 166.21 | 164.28 | 164.40 | 164.40 | 3,500 |
| 07 Feb 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
| 06 Feb 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
| 05 Feb 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - |
| 02 Feb 2024 | 165.77 | 165.77 | 165.77 | 165.77 | 165.77 | - |
| 01 Feb 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | - |
| 31 Jan 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | - |
| 30 Jan 2024 | 164.73 | 164.73 | 164.73 | 164.73 | 164.73 | - |
| 29 Jan 2024 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | - |
| 26 Jan 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | - |
| 25 Jan 2024 | 164.68 | 164.68 | 164.68 | 164.68 | 164.68 | - |
| 24 Jan 2024 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | - |
| 23 Jan 2024 | 164.58 | 164.58 | 164.55 | 164.45 | 164.45 | 692 |
| 22 Jan 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
| 19 Jan 2024 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - |
| 18 Jan 2024 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | - |
| 17 Jan 2024 | 162.29 | 162.29 | 162.29 | 162.29 | 162.29 | - |
| 16 Jan 2024 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | - |
| 15 Jan 2024 | 168.34 | 168.34 | 168.34 | 168.34 | 168.34 | - |
| 12 Jan 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| 11 Jan 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
| 10 Jan 2024 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | - |
| 09 Jan 2024 | 161.61 | 161.64 | 161.18 | 161.36 | 161.36 | 2,000 |
| 08 Jan 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
| 05 Jan 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
| 04 Jan 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | - |
| 03 Jan 2024 | 159.18 | 159.18 | 159.18 | 159.18 | 159.18 | - |
| 02 Jan 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
| 29 Dec 2023 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | - |
| 28 Dec 2023 | 161.81 | 162.16 | 161.21 | 161.29 | 161.29 | 1,000 |
| 27 Dec 2023 | 159.92 | 159.92 | 159.92 | 159.92 | 159.92 | - |
| 22 Dec 2023 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | - |
| 21 Dec 2023 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
| 20 Dec 2023 | 157.54 | 157.78 | 157.32 | 157.48 | 157.48 | 4,000 |
| 19 Dec 2023 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
| 18 Dec 2023 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 15 Dec 2023 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
| 14 Dec 2023 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
| 13 Dec 2023 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - |
| 12 Dec 2023 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | - |
| 11 Dec 2023 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
| 08 Dec 2023 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | - |
| *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.