UK markets closed

Lyxor JPX Nikkei 400(DR)ETF DlyHdg C USD (JPXU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
199.08+0.90 (+0.45%)
At close: 02:09PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024198.50198.86198.14199.08199.084,512
02 May 2024199.58199.58198.18198.18198.182,403
01 May 2024200.16200.16200.16200.55200.556
30 Apr 2024201.55201.55201.55200.55200.551
29 Apr 2024202.25202.25201.35201.55201.55658
26 Apr 2024198.98199.54198.98200.65200.65577
25 Apr 2024197.70198.04197.26197.09197.096,771
24 Apr 2024199.00199.08199.00198.27198.275
23 Apr 2024197.70197.70197.70197.70197.70-
22 Apr 2024195.96195.96195.96195.96195.96-
19 Apr 2024194.96194.96194.96194.96194.96-
18 Apr 2024195.64196.68195.64196.71196.712,820
17 Apr 2024196.56196.58195.88195.88195.884
16 Apr 2024198.56198.56198.56198.56198.56-
15 Apr 2024201.00201.00201.00201.00201.0026
12 Apr 2024200.30200.30199.68199.90199.902,825
11 Apr 2024202.30202.30202.15201.30201.30500
10 Apr 2024201.43201.43201.43201.43201.43-
09 Apr 2024202.60202.60202.60202.60202.60-
08 Apr 2024203.30203.30203.30203.30203.30-
05 Apr 2024202.27202.27202.27202.27202.27-
04 Apr 2024203.75203.75203.75203.75203.75-
03 Apr 2024203.45203.45203.45203.45203.45-
02 Apr 2024202.25202.25202.25202.25202.25-
28 Mar 2024205.43205.43205.43205.43205.43-
27 Mar 2024206.35206.35206.35206.35206.35-
26 Mar 2024206.48206.48206.48206.48206.48-
25 Mar 2024205.88205.88205.88205.88205.88-
22 Mar 2024207.23207.23207.23207.23207.23-
21 Mar 2024208.38208.38208.38208.38208.38-
20 Mar 2024208.15208.15208.15207.68207.68564
19 Mar 2024206.82206.82206.82206.82206.82-
18 Mar 2024203.75203.75203.75203.75203.75-
15 Mar 2024200.29200.29200.29200.29200.29-
14 Mar 2024199.48199.48199.48198.39198.3927
13 Mar 2024199.28199.28199.28199.59199.5921
12 Mar 2024201.13201.13201.13201.13201.13-
11 Mar 2024199.25199.25199.25199.25199.25-
08 Mar 2024203.90203.90203.90203.90203.90-
07 Mar 2024205.80205.80205.80205.80205.80-
06 Mar 2024206.68206.68206.68206.68206.68-
05 Mar 2024205.60205.60205.60205.60205.60-
04 Mar 2024205.60205.60205.60205.60205.60-
01 Mar 2024205.13205.13205.13205.13205.13-
29 Feb 2024202.00202.00202.00202.00202.0020
28 Feb 2024201.50201.50201.50202.45202.4527
27 Feb 2024203.10203.10203.10203.10203.1010,500
26 Feb 2024203.80203.80203.80203.80203.80-
23 Feb 2024204.05204.30204.05203.45203.451,096
22 Feb 2024203.00203.00203.00203.00203.00-
21 Feb 2024200.82200.82200.82200.82200.82-
20 Feb 2024200.54200.54200.54200.54200.54-
19 Feb 2024201.77201.77201.77201.77201.77-
16 Feb 2024201.45201.45201.45201.45201.45-
15 Feb 2024200.42200.42200.42200.42200.42-
14 Feb 2024199.47199.47199.47199.47199.47-
13 Feb 2024200.65200.65200.65200.65200.65-
12 Feb 2024198.76198.78198.76198.73198.73250
09 Feb 2024197.06197.06196.98196.79196.791,128
08 Feb 2024197.06197.10196.94195.40195.4081
07 Feb 2024194.04195.70194.04195.34195.342,003
06 Feb 2024196.50196.50196.50195.73195.73564
05 Feb 2024198.52198.90198.52198.20198.201,128
02 Feb 2024199.26199.26199.26199.26199.26-
01 Feb 2024196.96196.96196.96196.96196.96-
31 Jan 2024199.52199.52198.12198.12198.12616
30 Jan 2024198.31198.31198.31198.31198.31-
29 Jan 2024198.08198.08198.08197.77197.77564
26 Jan 2024198.29198.29198.29198.29198.29-
25 Jan 2024198.35198.35198.35198.35198.35-
24 Jan 2024199.38199.38199.38199.38199.38-
23 Jan 2024------
22 Jan 2024202.10202.20202.10202.20202.20110
19 Jan 2024198.84198.84198.78198.27198.2756
18 Jan 2024197.46197.46197.46197.46197.46-
17 Jan 2024196.44196.44196.44196.44196.44-
16 Jan 2024199.37199.37199.37199.37199.37-
15 Jan 2024200.35200.35200.25200.30200.301,692
12 Jan 2024197.63197.63197.63197.63197.63-
11 Jan 2024197.06197.06195.96195.78195.782,820
10 Jan 2024195.41195.41195.41195.41195.41-
09 Jan 2024190.24190.24189.52190.60190.603,530
08 Jan 2024189.18189.18189.18189.18189.18-
05 Jan 2024188.10189.42188.10189.42189.421,066
04 Jan 2024188.06188.06187.72188.40188.403,384
03 Jan 2024187.28187.28187.28187.37187.37564
02 Jan 2024186.02186.70185.72186.70186.701,903
29 Dec 2023187.62187.62187.62187.62187.62-
28 Dec 2023186.68186.68186.68186.68186.68-
27 Dec 2023186.82186.82186.82186.19186.1930
22 Dec 2023184.58185.18184.58184.95184.951,917
21 Dec 2023184.48184.48184.48184.67184.67500
20 Dec 2023185.96185.96185.96185.96185.96-
19 Dec 2023185.52186.32184.24184.24184.24376
18 Dec 2023182.43182.43182.43182.43182.43-
15 Dec 2023183.12183.12183.12182.62182.62574
14 Dec 2023183.06183.06183.06183.17183.177
13 Dec 2023184.69184.69184.69184.69184.69-
12 Dec 2023185.06185.08184.76185.16185.163,988
11 Dec 2023185.82185.82185.82185.82185.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...