UK markets closed

UBS ETF MSCI Japan JPY A UKdis (JPNUKD.SW)

Swiss - Swiss Delayed price. Currency in JPY
Add to watchlist
2,734.000.00 (0.00%)
At close: 01:17PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20243,136.503,136.503,136.503,136.503,136.50130
28 Jun 20243,158.003,158.003,158.003,158.003,158.00-
27 Jun 20243,114.503,114.503,114.503,114.503,114.508,003
26 Jun 20243,101.003,101.003,101.003,101.003,101.00-
25 Jun 20243,089.003,089.003,089.003,089.003,089.00-
24 Jun 20243,056.003,056.003,054.003,054.003,054.00960
21 Jun 20243,018.003,018.003,018.003,018.003,018.00-
20 Jun 20243,025.003,025.003,025.003,025.003,025.00-
19 Jun 20243,024.003,028.503,015.003,019.003,019.0017,440
18 Jun 20243,013.003,024.003,011.003,011.503,011.5049,300
17 Jun 20242,999.502,999.502,999.502,999.502,999.50-
14 Jun 20243,035.003,039.503,019.003,025.503,025.509,500
13 Jun 20243,016.503,016.503,016.503,016.503,016.50-
12 Jun 20243,073.503,076.503,073.503,076.503,076.5011,600
11 Jun 20243,093.003,093.003,093.003,093.003,093.0057
10 Jun 20243,088.503,088.503,088.003,088.003,088.00541
07 Jun 20243,068.503,068.503,068.503,068.503,068.50-
06 Jun 20243,071.003,071.003,071.003,071.003,071.00-
05 Jun 20243,062.003,072.503,059.503,072.503,072.507,500
04 Jun 20243,051.503,051.503,051.503,051.503,051.50-
03 Jun 20243,114.003,114.003,089.003,089.003,089.003,120
31 May 20243,077.503,080.003,077.503,080.003,080.0011,165
30 May 20243,036.503,036.503,036.503,036.503,036.50-
29 May 20243,053.003,055.003,053.003,055.003,055.002,980
28 May 20243,080.503,080.503,073.503,077.003,077.002,510
27 May 20243,075.003,075.003,075.003,075.003,075.00-
24 May 20243,043.503,043.503,043.503,043.503,043.50500
23 May 20243,063.503,063.503,063.503,063.503,063.5070
22 May 20243,033.503,033.503,033.503,033.503,033.50-
21 May 20243,062.003,064.503,058.003,064.003,064.001,889
17 May 20243,037.003,037.003,037.003,037.003,037.00-
16 May 20243,031.003,031.003,031.003,031.003,031.00-
15 May 20243,029.503,029.503,029.503,029.503,029.50-
14 May 20243,019.503,019.503,019.503,019.503,019.50-
13 May 20243,005.503,005.503,005.503,005.503,005.50-
10 May 20243,010.003,010.003,010.003,010.003,010.00-
08 May 20243,008.503,008.503,008.503,008.503,008.50-
07 May 20243,032.503,032.503,032.503,032.503,032.50-
06 May 20243,038.503,038.503,038.503,038.503,038.50-
03 May 20242,997.502,997.502,997.502,997.502,997.50-
02 May 20242,981.002,981.002,981.002,981.002,981.00-
30 Apr 20243,043.503,047.503,030.003,030.003,030.003,109
29 Apr 20243,009.503,009.503,009.503,009.503,009.50-
26 Apr 20242,982.503,012.002,982.503,012.003,012.001,815
25 Apr 20242,935.502,935.502,935.502,935.502,935.50-
24 Apr 20242,986.002,986.002,986.002,986.002,986.00300
23 Apr 20242,959.002,959.002,959.002,959.002,959.00-
22 Apr 20242,936.502,936.502,936.502,936.502,936.50-
19 Apr 20242,934.502,934.502,934.502,934.502,934.50-
18 Apr 20242,954.002,954.002,954.002,954.002,954.00-
17 Apr 20242,948.502,948.502,948.502,948.502,948.50-
16 Apr 20242,985.002,985.002,985.002,985.002,985.00-
15 Apr 20243,042.503,042.503,042.503,042.503,042.50-
12 Apr 20243,022.503,022.503,022.503,022.503,022.50252
11 Apr 20243,024.003,024.003,024.003,024.003,024.001,000
10 Apr 20243,021.003,021.003,021.003,021.003,021.00500
09 Apr 20243,033.003,033.003,033.003,033.003,033.00-
08 Apr 20243,041.503,041.503,037.503,037.503,037.50950
05 Apr 20243,012.003,012.003,012.003,012.003,012.00-
04 Apr 20243,040.503,040.503,040.503,040.503,040.50-
03 Apr 20243,015.503,015.503,015.503,015.503,015.501
02 Apr 20243,011.503,011.503,005.003,005.003,005.005,185
28 Mar 20243,068.003,068.003,068.003,068.003,068.00-
27 Mar 20243,070.003,070.003,069.503,069.503,069.501,200
26 Mar 20243,078.003,078.003,078.003,078.003,078.00-
25 Mar 20243,063.503,063.503,063.503,063.503,063.50-
22 Mar 20243,096.003,096.003,096.003,096.003,096.002,301
21 Mar 20243,086.503,100.003,086.503,100.003,100.001,610
20 Mar 20243,061.003,061.003,061.003,061.003,061.001,000
19 Mar 20243,040.003,040.003,040.003,040.003,040.00-
18 Mar 20242,988.002,988.002,988.002,988.002,988.00-
15 Mar 20242,938.502,938.502,938.502,938.502,938.50-
14 Mar 20242,931.002,931.002,931.002,931.002,931.002,150
13 Mar 20242,911.002,911.002,911.002,911.002,911.001,700
12 Mar 20242,927.502,927.502,927.502,927.502,927.50-
11 Mar 20242,908.502,908.502,908.502,908.502,908.50-
08 Mar 20242,987.502,987.502,987.502,987.502,987.50-
07 Mar 20243,003.003,003.003,003.003,003.003,003.00-
06 Mar 20243,028.503,028.503,028.503,028.503,028.50-
05 Mar 20243,008.503,008.503,008.503,008.503,008.502,700
04 Mar 20242,992.502,992.502,992.502,992.502,992.50-
01 Mar 20242,993.002,993.002,993.002,993.002,993.00-
29 Feb 20242,949.502,949.502,949.502,949.502,949.505,000
28 Feb 20242,945.502,945.502,945.502,945.502,945.50300
27 Feb 20242,961.002,961.002,961.002,961.002,961.001,500
26 Feb 20242,958.502,958.502,958.502,958.502,958.50-
23 Feb 20242,948.002,948.002,948.002,948.002,948.00-
22 Feb 20242,938.002,938.002,938.002,938.002,938.00-
21 Feb 20242,895.502,895.502,895.502,895.502,895.50-
20 Feb 20242,888.002,888.002,888.002,888.002,888.00-
19 Feb 20242,915.002,919.502,914.502,919.502,919.505,020
16 Feb 20242,890.002,890.002,890.002,890.002,890.00-
15 Feb 20242,871.502,871.502,871.502,871.502,871.50-
14 Feb 20242,859.502,859.502,859.502,859.502,859.50-
13 Feb 20242,880.502,880.502,866.002,866.002,866.00154
12 Feb 20242,842.502,842.502,842.502,842.502,842.50-
09 Feb 20242,818.002,818.002,818.002,818.002,818.008,554
08 Feb 20242,798.502,798.502,798.502,798.502,798.50-
07 Feb 20242,792.502,792.502,792.502,792.502,792.50-
06 Feb 20242,778.002,778.002,778.002,778.002,778.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...