HSBC MSCI JAPAN UCITS ETF

HMJP
🏛️ france →
40.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.51 34.51 34.44 34.44 0.0M
2021-12-30 34.63 34.71 34.62 34.65 0.0M
2021-12-29 34.75 34.75 34.50 34.50 0.0M
2021-12-28 34.76 34.90 34.76 34.90 0.0M
2021-12-27 34.49 34.72 34.49 34.71 0.0M
2021-12-24 34.60 34.63 34.60 34.63 0.0M
2021-12-23 34.65 34.83 34.65 34.83 0.0M
2021-12-22 34.55 34.56 34.42 34.56 0.0M
2021-12-21 34.61 34.67 34.57 34.67 0.0M
2021-12-20 34.27 34.34 34.27 34.33 0.0M
2021-12-17 34.90 35.00 34.86 35.00 0.0M
2021-12-16 35.27 35.28 35.15 35.27 0.0M
2021-12-15 34.91 34.96 34.91 34.92 0.0M
2021-12-14 34.79 34.79 34.49 34.55 0.0M
2021-12-13 34.78 34.81 34.67 34.67 0.0M
2021-12-10 34.71 34.99 34.71 34.83 0.0M
2021-12-09 34.91 34.94 34.88 34.94 0.0M
2021-12-08 35.28 35.28 35.03 35.03 0.0M
2021-12-07 34.89 35.30 34.89 35.30 0.0M
2021-12-06 34.29 34.45 34.13 34.41 0.0M
2021-12-03 34.58 34.58 34.20 34.28 0.0M
2021-12-02 33.89 34.03 33.82 33.96 0.0M
2021-12-01 34.14 34.38 34.14 34.38 0.0M
2021-11-30 33.61 33.70 33.36 33.63 0.0M
2021-11-29 34.43 34.45 34.30 34.30 0.0M
2021-11-26 34.67 34.78 34.10 34.10 0.0M
2021-11-25 35.29 35.34 35.23 35.32 0.0M
2021-11-24 35.25 35.33 35.25 35.33 0.0M
2021-11-23 35.65 35.74 35.48 35.48 0.0M
2021-11-22 35.82 35.88 35.76 35.76 0.0M
2021-11-19 35.57 35.63 35.56 35.63 0.0M
2021-11-18 35.46 35.56 35.29 35.36 0.0M
2021-11-17 35.40 35.40 35.40 35.40 0.0M
2021-11-16 35.49 35.55 35.46 35.54 0.0M
2021-11-15 35.30 35.40 35.30 35.40 0.0M
2021-11-12 35.10 35.23 35.08 35.23 0.0M
2021-11-11 34.70 34.83 34.70 34.83 0.0M
2021-11-10 34.61 34.64 34.61 34.64 0.0M
2021-11-09 34.68 34.77 34.62 34.69 0.0M
2021-11-08 34.79 34.86 34.72 34.86 0.0M
2021-11-05 34.81 35.06 34.81 35.06 0.0M
2021-11-04 34.99 35.01 34.94 34.94 0.0M
2021-11-03 34.50 34.53 34.47 34.51 0.0M
2021-11-02 34.44 34.56 34.44 34.56 0.0M
2021-11-01 34.62 34.65 34.51 34.51 0.0M
2021-10-29 33.68 34.14 33.68 34.14 0.0M
2021-10-28 33.88 34.00 33.84 33.84 0.0M
2021-10-27 34.04 34.04 33.97 33.97 0.0M
2021-10-26 34.23 34.24 34.21 34.21 0.0M
2021-10-25 33.72 34.06 33.72 34.06 0.0M
2021-10-22 33.81 33.97 33.81 33.91 0.0M
2021-10-21 33.70 33.73 33.63 33.63 0.0M
2021-10-20 34.09 34.22 34.09 34.22 0.0M
2021-10-19 34.22 34.30 34.22 34.30 0.0M
2021-10-18 34.03 34.20 34.02 34.16 0.0M
2021-10-15 34.25 34.34 34.24 34.34 0.0M
2021-10-14 33.87 34.01 33.85 34.01 0.0M
2021-10-13 33.61 33.77 33.61 33.63 0.0M
2021-10-12 33.69 33.92 33.69 33.92 0.0M
2021-10-11 34.10 34.21 34.10 34.21 0.0M
2021-10-08 33.97 33.97 33.84 33.84 0.0M
2021-10-07 33.78 34.10 33.78 34.10 0.0M
2021-10-06 33.38 33.55 33.38 33.55 0.0M
2021-10-05 33.70 34.03 33.69 34.03 0.0M
2021-10-04 33.89 34.07 33.58 33.58 0.0M
2021-10-01 34.43 34.55 34.43 34.52 0.0M
2021-09-30 35.12 35.12 35.04 35.04 0.0M
2021-09-29 35.20 35.31 35.20 35.31 0.0M
2021-09-28 35.30 35.30 35.02 35.02 0.0M
2021-09-27 35.81 35.81 35.72 35.72 0.0M
2021-09-24 35.73 35.76 35.70 35.74 0.0M
2021-09-23 35.76 35.90 35.75 35.75 0.0M
2021-09-22 35.55 35.68 35.51 35.68 0.0M
2021-09-21 35.78 36.00 35.78 35.96 0.0M
2021-09-20 35.75 35.76 35.53 35.53 0.0M
2021-09-17 36.08 36.08 35.90 35.99 0.0M
2021-09-16 36.04 36.11 36.04 36.11 0.0M
2021-09-15 36.06 36.06 35.93 35.93 0.0M
2021-09-14 36.03 36.03 35.86 35.90 0.0M
2021-09-13 35.97 36.18 35.91 35.91 0.0M
2021-09-10 35.59 35.86 35.59 35.70 0.0M
2021-09-09 35.18 35.61 35.18 35.52 0.0M
2021-09-08 35.21 35.28 35.21 35.28 0.0M
2021-09-07 35.13 35.15 35.03 35.15 0.0M
2021-09-06 34.88 35.54 34.88 35.54 0.0M
2021-09-03 34.32 34.69 34.32 34.69 0.0M
2021-09-02 33.87 34.02 33.87 34.02 0.0M
2021-09-01 33.89 33.89 33.79 33.79 0.0M
2021-08-31 33.58 33.58 33.47 33.49 0.0M
2021-08-30 33.30 33.30 33.25 33.27 0.0M
2021-08-27 33.07 33.24 33.07 33.24 0.0M
2021-08-26 33.12 33.24 33.12 33.21 0.0M
2021-08-25 33.42 33.42 33.28 33.28 0.0M
2021-08-24 33.39 33.43 33.38 33.38 0.0M
2021-08-23 33.10 33.18 33.10 33.18 0.0M
2021-08-20 32.60 32.74 32.60 32.74 0.0M
2021-08-19 32.66 32.81 32.66 32.80 0.0M
2021-08-18 33.28 33.28 33.28 33.28 0.0M
2021-08-17 33.04 33.26 33.04 33.23 0.0M
2021-08-16 33.13 33.29 33.13 33.29 0.0M
2021-08-13 33.60 33.60 33.53 33.53 0.0M
2021-08-12 33.49 33.58 33.49 33.58 0.0M
2021-08-11 33.54 33.64 33.53 33.64 0.0M
2021-08-10 33.20 33.33 33.20 33.26 0.0M
2021-08-09 33.12 33.21 33.12 33.21 0.0M
2021-08-06 33.09 33.21 33.09 33.21 0.0M
2021-08-05 32.99 33.12 32.99 33.07 0.0M
2021-08-04 32.93 33.00 32.90 32.90 0.0M
2021-08-03 32.99 32.99 32.89 32.97 0.0M
2021-08-02 33.03 33.03 33.01 33.01 0.0M
2021-07-30 32.47 32.66 32.47 32.64 0.0M
2021-07-29 32.96 32.96 32.95 32.95 0.0M
2021-07-28 32.80 32.89 32.80 32.89 0.0M
2021-07-27 32.93 32.96 32.72 32.72 0.0M
2021-07-26 32.90 32.90 32.90 32.90 0.0M
2021-07-23 33.18 33.25 33.13 33.25 0.0M
2021-07-22 33.05 33.12 33.03 33.03 0.0M
2021-07-21 32.81 32.86 32.76 32.78 0.0M
2021-07-20 32.57 32.77 32.57 32.73 0.0M
2021-07-19 32.62 32.62 32.34 32.35 0.0M
2021-07-16 32.97 32.99 32.95 32.95 0.0M
2021-07-15 33.09 33.19 33.09 33.19 0.0M
2021-07-14 33.74 33.75 33.73 33.75 0.0M
2021-07-13 33.65 33.74 33.61 33.69 0.0M
2021-07-12 33.52 33.57 33.41 33.57 0.0M
2021-07-09 33.19 33.41 33.19 33.41 0.0M
2021-07-08 32.94 32.94 32.60 32.72 0.0M
2021-07-07 33.28 33.34 33.28 33.34 0.0M
2021-07-06 33.18 33.39 33.10 33.14 0.0M
2021-07-05 33.17 33.25 33.16 33.25 0.0M
2021-07-02 33.18 33.22 33.15 33.15 0.0M
2021-07-01 33.01 33.01 32.85 32.98 0.0M
2021-06-30 33.12 33.12 32.98 33.06 0.0M
2021-06-29 33.18 33.41 33.18 33.33 0.0M
2021-06-28 33.24 33.24 33.15 33.15 0.0M
2021-06-25 33.16 33.23 33.16 33.23 0.0M
2021-06-24 32.94 33.07 32.94 33.07 0.0M
2021-06-23 33.01 33.01 32.83 32.83 0.0M
2021-06-22 33.30 33.30 33.16 33.19 0.0M
2021-06-21 32.68 32.98 32.68 32.98 0.0M
2021-06-18 33.24 33.24 32.97 32.97 0.0M
2021-06-17 33.21 33.50 33.21 33.50 0.0M
2021-06-16 33.16 33.21 33.15 33.21 0.0M
2021-06-15 33.14 33.15 33.07 33.07 0.0M
2021-06-14 33.09 33.09 32.90 32.91 0.0M
2021-06-11 32.76 32.99 32.76 32.99 0.0M
2021-06-10 32.76 32.89 32.73 32.83 0.0M
2021-06-09 32.76 32.81 32.74 32.74 0.0M
2021-06-08 32.99 32.99 32.90 32.90 0.0M
2021-06-07 32.95 33.00 32.87 32.87 0.0M
2021-06-04 32.83 32.94 32.83 32.94 0.0M
2021-06-03 32.73 32.73 32.61 32.69 0.0M
2021-06-02 32.41 32.53 32.41 32.53 0.0M
2021-06-01 32.17 32.27 32.17 32.21 0.0M
2021-05-31 32.29 32.29 32.25 32.25 0.0M
2021-05-28 32.52 32.55 32.52 32.55 0.0M
2021-05-27 32.08 32.29 32.03 32.23 0.0M
2021-05-26 32.18 32.23 32.12 32.21 0.0M
2021-05-25 32.23 32.23 31.98 31.98 0.0M
2021-05-24 32.20 32.22 32.11 32.22 0.0M
2021-05-21 31.96 32.08 31.96 32.08 0.0M
2021-05-20 31.79 31.94 31.79 31.94 0.0M
2021-05-19 31.58 31.58 31.53 31.53 0.0M
2021-05-18 32.01 32.01 31.87 31.87 0.0M
2021-05-17 31.58 31.58 31.48 31.48 0.0M
2021-05-14 31.66 31.77 31.60 31.77 0.0M
2021-05-13 31.12 31.39 31.06 31.35 0.0M
2021-05-12 31.86 31.86 31.55 31.55 0.0M
2021-05-11 32.21 32.21 31.87 32.04 0.0M
2021-05-10 32.90 32.94 32.86 32.94 0.0M
2021-05-07 32.77 32.78 32.70 32.76 0.0M
2021-05-06 32.79 32.79 32.60 32.69 0.0M
2021-05-05 32.40 32.77 32.40 32.77 0.0M
2021-05-04 32.58 32.64 32.20 32.20 0.0M
2021-05-03 32.34 32.50 32.27 32.50 0.0M
2021-04-30 32.23 32.35 32.23 32.35 0.0M
2021-04-29 32.41 32.41 32.20 32.23 0.0M
2021-04-28 32.44 32.47 32.42 32.42 0.0M
2021-04-27 32.52 32.52 32.40 32.47 0.0M
2021-04-26 32.88 32.91 32.88 32.88 0.0M
2021-04-23 32.88 32.98 32.85 32.98 0.0M
2021-04-22 33.06 33.10 33.04 33.04 0.0M
2021-04-21 32.53 32.61 32.46 32.60 0.0M
2021-04-20 32.90 32.90 32.36 32.42 0.0M
2021-04-19 33.57 33.58 33.28 33.28 0.0M
2021-04-16 33.59 33.64 33.58 33.58 0.0M
2021-04-15 33.52 33.68 33.50 33.66 0.0M
2021-04-14 33.45 33.59 33.45 33.59 0.0M
2021-04-13 33.53 33.62 33.50 33.54 0.0M
2021-04-12 33.56 33.60 33.51 33.51 0.0M
2021-04-09 33.59 33.69 33.59 33.69 0.0M
2021-04-08 33.39 33.48 33.39 33.47 0.0M
2021-04-07 33.54 33.54 33.36 33.41 0.0M
2021-04-06 33.52 33.59 33.45 33.51 0.0M
2021-04-01 33.67 33.78 33.60 33.74 0.0M
2021-03-31 33.57 33.72 33.50 33.72 0.0M
2021-03-30 34.04 34.04 33.94 33.98 0.0M
2021-03-29 33.96 33.96 33.96 33.96 0.0M
2021-03-26 34.06 34.06 34.00 34.05 0.0M
2021-03-25 33.49 33.75 33.49 33.75 0.0M
2021-03-24 33.15 33.51 33.15 33.51 0.0M
2021-03-23 33.64 33.79 33.64 33.77 0.0M
2021-03-22 33.73 33.94 33.73 33.94 0.0M
2021-03-19 34.08 34.40 34.02 34.14 0.0M
2021-03-18 33.94 34.20 33.93 34.20 0.0M
2021-03-17 33.71 33.71 33.60 33.70 0.0M
2021-03-16 33.57 33.79 33.52 33.79 0.0M
2021-03-15 33.34 33.43 33.33 33.36 0.0M
2021-03-12 33.07 33.13 33.05 33.13 0.0M
2021-03-11 32.92 32.92 32.85 32.89 0.0M
2021-03-10 32.88 33.02 32.88 33.02 0.0M
2021-03-09 32.62 33.02 32.62 32.97 0.0M
2021-03-08 32.55 32.94 32.55 32.91 0.0M
2021-03-05 32.36 32.60 32.36 32.53 0.0M
2021-03-04 32.57 32.61 32.38 32.61 0.0M
2021-03-03 32.83 32.87 32.67 32.80 0.0M
2021-03-02 32.91 32.98 32.77 32.77 0.0M
2021-03-01 32.89 33.14 32.87 33.14 0.0M
2021-02-26 32.45 32.65 32.40 32.55 0.0M
2021-02-25 33.34 33.34 33.03 33.03 0.0M
2021-02-24 33.13 33.35 33.12 33.35 0.0M
2021-02-23 33.82 33.82 33.53 33.65 0.0M
2021-02-22 33.65 33.82 33.63 33.82 0.0M
2021-02-19 33.71 33.88 33.71 33.88 0.0M
2021-02-18 33.99 33.99 33.69 33.74 0.0M
2021-02-17 34.23 34.30 34.20 34.22 0.0M
2021-02-16 34.36 34.37 34.29 34.30 0.0M
2021-02-15 34.14 34.26 34.11 34.26 0.0M
2021-02-12 33.89 33.96 33.73 33.96 0.0M
2021-02-11 33.67 33.78 33.66 33.78 0.0M
2021-02-10 33.72 33.77 33.49 33.60 0.0M
2021-02-09 33.74 33.75 33.65 33.70 0.0M
2021-02-08 33.56 33.77 33.56 33.77 0.0M
2021-02-05 33.22 33.22 33.20 33.20 0.0M
2021-02-04 32.84 33.02 32.84 33.02 0.0M
2021-02-03 32.94 32.94 32.84 32.88 0.0M
2021-02-02 32.39 32.55 32.39 32.54 0.0M
2021-02-01 32.21 32.26 32.08 32.16 0.0M
2021-01-29 31.78 31.95 31.78 31.85 0.0M
2021-01-28 32.19 32.41 31.89 32.41 0.0M
2021-01-27 32.97 33.10 32.84 32.87 0.0M
2021-01-26 32.97 33.10 32.97 33.08 0.0M
2021-01-25 32.99 32.99 32.90 32.91 0.0M
2021-01-22 32.93 32.93 32.73 32.84 0.0M
2021-01-21 33.18 33.18 32.93 32.93 0.0M
2021-01-20 32.85 33.13 32.85 33.12 0.0M
2021-01-19 33.10 33.10 32.96 32.97 0.0M
2021-01-18 32.95 33.05 32.95 33.05 0.0M
2021-01-15 33.09 33.10 32.97 32.97 0.0M
2021-01-14 33.22 33.43 33.22 33.43 0.0M
2021-01-13 32.90 33.00 32.90 33.00 0.0M
2021-01-12 32.84 32.85 32.79 32.79 0.0M
2021-01-11 32.70 32.79 32.70 32.79 0.0M
2021-01-08 32.83 32.83 32.63 32.72 0.0M
2021-01-07 32.13 32.15 32.06 32.15 0.0M
2021-01-06 31.75 32.07 31.72 32.07 0.0M
2021-01-05 31.62 31.76 31.62 31.75 0.0M
2021-01-04 31.93 31.97 31.75 31.75 0.0M