UK markets close in 6 hours 6 minutes

Lyxor Core MSCI Japan (DR) UCITS ETF (LCJP.AS)

Amsterdam - Amsterdam Delayed price. Currency in JPY
Add to watchlist
2,824.50+18.11 (+0.65%)
As of 10:54AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,818.182,824.502,813.692,824.502,824.501,042
27 Jun 20242,795.822,798.532,795.822,806.392,806.391,000
26 Jun 20242,799.652,805.092,797.532,795.652,795.658,091
25 Jun 20242,786.912,786.912,775.152,782.722,782.724,490
24 Jun 20242,734.092,743.502,734.092,753.592,753.593,772
21 Jun 20242,720.032,720.692,717.162,720.042,720.041,966
20 Jun 20242,723.862,723.862,723.862,724.202,724.204
19 Jun 20242,722.752,723.362,710.072,710.052,710.053,101
18 Jun 20242,709.632,709.632,705.142,709.462,709.4670
17 Jun 20242,696.532,696.872,694.232,701.612,701.611,441
14 Jun 20242,736.932,736.932,719.662,723.842,723.841,919
13 Jun 20242,736.372,737.182,734.712,714.772,714.771,791
12 Jun 20242,757.472,768.812,757.472,767.512,767.513,680
11 Jun 20242,781.742,781.742,764.072,762.392,762.397,406
10 Jun 20242,775.362,777.462,772.302,789.662,789.663,049
07 Jun 20242,755.232,769.662,752.602,764.942,764.946,160
06 Jun 20242,768.802,771.292,762.572,764.962,764.967,536
05 Jun 20242,749.862,751.532,745.382,760.832,760.833,270
04 Jun 20242,776.322,779.672,749.752,749.752,749.753,759
03 Jun 20242,799.572,799.572,776.792,776.792,776.792,060
31 May 20242,765.732,779.222,765.732,762.582,762.581,060
30 May 20242,720.932,727.482,720.132,733.932,733.93473
29 May 20242,743.422,743.422,728.802,723.772,723.772,478
28 May 20242,773.152,776.542,767.732,770.772,770.774,050
27 May 20242,764.912,772.302,764.912,770.872,770.874,580
24 May 20242,741.092,751.162,741.092,750.702,750.702,714
23 May 20242,756.502,766.562,735.612,738.712,738.719,844
22 May 20242,733.392,733.392,730.522,732.032,732.03150
21 May 20242,759.712,765.002,749.102,753.942,753.944,075
20 May 20242,768.662,768.662,768.662,770.942,770.94-
17 May 20242,743.992,748.002,734.392,736.412,736.4139,557
16 May 20242,733.412,738.942,732.312,729.992,729.993,132
15 May 20242,727.682,732.872,726.582,730.592,730.593,171
14 May 20242,713.942,722.952,712.572,722.022,722.021,714
13 May 20242,703.222,707.402,700.732,706.072,706.072,038
10 May 20242,718.562,724.012,713.862,713.862,713.86286
09 May 20242,697.012,697.012,697.012,711.742,711.74-
08 May 20242,700.912,700.912,700.912,707.562,707.563
07 May 20242,743.182,746.592,725.202,728.942,728.943,473
06 May 20242,734.212,744.042,731.852,741.292,741.292,360
03 May 20242,691.402,700.742,690.372,699.932,699.931,033
02 May 20242,715.932,717.512,703.292,688.062,688.06932
30 Apr 20242,744.452,746.632,729.402,728.722,728.7212,410
29 Apr 20242,725.602,725.602,710.472,710.472,710.473,110
26 Apr 20242,679.932,683.782,673.252,699.022,699.02962
25 Apr 20242,656.712,661.152,640.692,643.272,643.273,783
24 Apr 20242,702.062,702.062,692.312,678.142,678.143,510
23 Apr 20242,653.142,664.612,653.142,667.472,667.475,221
22 Apr 20242,647.152,649.792,643.932,646.722,646.721,566
19 Apr 20242,616.972,639.982,616.972,643.452,643.452,978
18 Apr 20242,667.312,667.312,656.432,664.982,664.988,248
17 Apr 20242,651.132,660.052,651.132,657.982,657.981,085
16 Apr 20242,686.392,686.392,686.392,687.602,687.60125
15 Apr 20242,747.842,756.042,740.032,740.802,740.8010,946
12 Apr 20242,754.842,754.842,719.642,720.222,720.221,314
11 Apr 20242,743.442,743.442,727.772,727.772,727.771,809
10 Apr 20242,738.342,738.462,714.822,720.152,720.154,906
09 Apr 20242,753.872,753.872,732.462,731.562,731.562,032
08 Apr 20242,728.032,741.172,727.802,741.172,741.172,807
05 Apr 20242,699.262,704.482,698.582,712.112,712.114,807
04 Apr 20242,734.742,734.742,732.662,743.322,743.32360
03 Apr 20242,715.512,733.492,715.512,736.382,736.381,509
02 Apr 20242,723.582,725.782,705.262,706.012,706.013,108
28 Mar 20242,753.592,760.222,753.592,765.862,765.862,368
27 Mar 20242,765.482,771.862,762.012,766.732,766.7314,474
26 Mar 20242,764.332,774.252,764.332,778.542,778.548,124
25 Mar 20242,756.912,758.742,750.002,761.432,761.43561
22 Mar 20242,797.412,797.412,784.362,786.452,786.454,308
21 Mar 20242,790.482,790.482,773.512,792.252,792.255,214
20 Mar 20242,758.322,766.202,758.322,759.102,759.104,895
19 Mar 20242,717.322,735.142,717.322,741.142,741.142,000
18 Mar 20242,696.402,700.412,689.272,697.002,697.005,772
15 Mar 20242,650.812,658.722,650.812,651.832,651.831,468
14 Mar 20242,636.402,636.402,633.692,622.662,622.66499
13 Mar 20242,622.842,625.482,618.712,622.722,622.724,246
12 Mar 20242,625.762,651.242,621.002,641.522,641.5214,267
11 Mar 20242,634.532,634.532,622.142,619.032,619.0327,316
08 Mar 20242,708.302,712.792,706.282,693.262,693.262,000
07 Mar 20242,686.602,702.002,685.002,704.882,704.882,580
06 Mar 20242,716.442,726.822,716.442,732.222,732.221,664
05 Mar 20242,716.532,721.132,708.242,708.092,708.0932,092
04 Mar 20242,703.902,705.852,695.832,694.782,694.783,717
01 Mar 20242,704.262,705.902,695.672,702.442,702.4416,556
29 Feb 20242,656.572,656.572,650.672,649.432,649.4312,258
28 Feb 20242,650.452,661.012,647.452,655.992,655.995,239
27 Feb 20242,664.202,664.852,664.202,666.692,666.69152
26 Feb 20242,661.262,673.682,661.262,670.712,670.713,951
23 Feb 20242,652.292,652.292,652.292,660.212,660.2110
22 Feb 20242,643.572,651.502,643.572,649.402,649.40120
21 Feb 20242,608.862,613.712,607.162,613.712,613.712,352
20 Feb 20242,617.512,620.632,602.312,602.312,602.311,141
19 Feb 20242,619.262,628.222,619.262,626.212,626.21125
16 Feb 20242,612.222,617.542,603.282,606.932,606.93655
15 Feb 20242,575.742,575.742,575.742,591.572,591.57-
14 Feb 20242,570.672,573.072,570.672,574.952,574.95380
13 Feb 20242,606.042,608.352,585.222,588.332,588.336,429
12 Feb 20242,551.362,562.252,544.282,563.422,563.422,123
09 Feb 20242,534.712,542.162,534.712,535.382,535.38354
08 Feb 20242,537.332,537.332,527.562,523.572,523.5716,896
07 Feb 20242,512.952,517.752,512.952,517.992,517.993,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...