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
2022-12-30 29.79 29.80 29.69 29.69 0.0M
2022-12-29 29.64 29.98 29.63 29.98 0.0M
2022-12-28 29.83 29.83 29.76 29.76 0.0M
2022-12-27 29.89 30.08 29.89 30.08 0.0M
2022-12-23 30.02 30.03 29.87 29.91 0.0M
2022-12-22 30.24 30.24 29.99 29.99 0.0M
2022-12-21 30.09 30.22 30.09 30.16 0.0M
2022-12-20 30.11 30.18 30.11 30.18 0.0M
2022-12-19 29.96 29.96 29.82 29.86 0.0M
2022-12-16 29.81 29.83 29.65 29.65 0.0M
2022-12-15 30.45 30.45 29.78 29.81 0.0M
2022-12-14 30.64 30.69 30.62 30.69 0.0M
2022-12-13 30.32 30.86 30.32 30.86 0.0M
2022-12-12 30.38 30.38 30.29 30.29 0.0M
2022-12-09 30.43 30.57 30.37 30.56 0.0M
2022-12-08 30.18 30.31 30.17 30.27 0.0M
2022-12-07 30.29 30.29 30.10 30.24 0.0M
2022-12-06 30.40 30.45 30.21 30.21 0.0M
2022-12-05 30.61 30.61 30.35 30.45 0.0M
2022-12-02 30.80 30.92 30.78 30.78 0.0M
2022-12-01 31.24 31.24 31.04 31.04 0.0M
2022-11-30 31.06 31.06 30.71 30.78 0.0M
2022-11-29 31.08 31.08 31.02 31.04 0.0M
2022-11-28 31.22 31.22 30.91 31.11 0.0M
2022-11-25 31.25 31.25 31.24 31.24 0.0M
2022-11-24 31.19 31.40 31.19 31.39 0.0M
2022-11-23 30.89 31.13 30.89 31.11 0.0M
2022-11-22 30.64 30.88 30.64 30.88 0.0M
2022-11-21 30.50 30.50 30.42 30.46 0.0M
2022-11-18 30.32 30.50 30.32 30.44 0.0M
2022-11-17 30.55 30.55 30.26 30.32 0.0M
2022-11-16 30.46 30.46 30.25 30.28 0.0M
2022-11-15 30.47 30.69 30.47 30.69 0.0M
2022-11-14 30.56 30.56 30.39 30.39 0.0M
2022-11-11 30.72 30.78 30.65 30.65 0.0M
2022-11-10 29.63 30.51 29.63 30.50 0.0M
2022-11-09 29.77 29.78 29.69 29.70 0.0M
2022-11-08 29.83 30.01 29.83 30.01 0.0M
2022-11-07 29.53 29.69 29.53 29.66 0.0M
2022-11-04 29.66 29.66 29.56 29.56 0.0M
2022-11-03 29.65 29.74 29.57 29.74 0.0M
2022-11-02 29.75 29.76 29.66 29.76 0.0M
2022-11-01 29.57 29.59 29.57 29.59 0.0M
2022-10-31 29.24 29.31 29.13 29.30 0.0M
2022-10-28 28.88 29.16 28.88 29.16 0.0M
2022-10-27 28.95 29.15 28.93 29.15 0.0M
2022-10-26 29.04 29.24 29.04 29.17 0.0M
2022-10-25 28.96 29.13 28.96 29.13 0.0M
2022-10-24 28.66 28.70 28.58 28.70 0.0M
2022-10-21 28.58 28.90 28.40 28.90 0.0M
2022-10-20 28.74 28.92 28.74 28.86 0.0M
2022-10-19 28.80 28.91 28.75 28.78 0.0M
2022-10-18 28.81 28.95 28.71 28.71 0.0M
2022-10-17 28.95 28.96 28.86 28.95 0.0M
2022-10-14 29.23 29.27 28.76 28.98 0.0M
2022-10-13 28.92 28.98 28.61 28.98 0.0M
2022-10-12 29.25 29.25 29.19 29.20 0.0M
2022-10-11 29.37 29.45 29.32 29.43 0.0M
2022-10-10 29.52 29.67 29.51 29.58 0.0M
2022-10-07 29.91 29.95 29.64 29.64 0.0M
2022-10-06 29.84 29.85 29.74 29.85 0.0M
2022-10-05 29.60 29.72 29.53 29.70 0.0M
2022-10-04 29.72 29.76 29.65 29.68 0.0M
2022-10-03 28.90 29.36 28.84 29.36 0.0M
2022-09-30 28.98 29.18 28.93 29.18 0.0M
2022-09-29 29.75 29.75 29.16 29.16 0.0M
2022-09-28 29.57 29.71 29.45 29.67 0.0M
2022-09-27 29.75 29.75 29.57 29.57 0.0M
2022-09-26 29.71 29.73 29.71 29.73 0.0M
2022-09-23 30.16 30.16 29.81 29.88 0.0M
2022-09-22 29.67 30.33 29.67 30.10 0.0M
2022-09-21 29.81 29.99 29.81 29.99 0.0M
2022-09-20 29.98 29.98 29.82 29.82 0.0M
2022-09-19 29.88 29.92 29.73 29.92 0.0M
2022-09-16 29.97 30.08 29.89 29.89 0.0M
2022-09-15 30.23 30.30 30.11 30.11 0.0M
2022-09-14 30.24 30.34 30.17 30.31 0.0M
2022-09-13 30.53 30.62 30.11 30.11 0.0M
2022-09-12 30.31 30.58 30.21 30.54 0.0M
2022-09-09 30.44 30.61 30.36 30.57 0.0M
2022-09-08 30.23 30.37 29.80 30.36 0.0M
2022-09-07 29.91 29.94 29.77 29.80 0.0M
2022-09-06 30.40 30.43 30.26 30.27 0.0M
2022-09-05 30.86 30.86 30.73 30.78 0.0M
2022-09-02 30.60 30.73 30.56 30.69 0.0M
2022-09-01 30.77 30.84 30.66 30.80 0.0M
2022-08-31 31.40 31.40 31.04 31.04 0.0M
2022-08-30 31.58 31.65 31.27 31.29 0.0M
2022-08-29 31.35 31.39 31.26 31.29 0.0M
2022-08-26 32.26 32.26 31.84 31.84 0.0M
2022-08-25 32.33 32.33 32.22 32.28 0.0M
2022-08-24 32.12 32.25 32.12 32.17 0.0M
2022-08-23 32.21 32.30 32.12 32.17 0.0M
2022-08-22 32.31 32.31 32.12 32.19 0.0M
2022-08-19 32.25 32.25 32.06 32.10 0.0M
2022-08-18 32.20 32.50 32.20 32.50 0.0M
2022-08-17 32.70 32.70 32.25 32.25 0.0M
2022-08-16 32.55 32.58 32.32 32.40 0.0M
2022-08-15 32.40 32.54 32.38 32.54 0.0M
2022-08-12 31.96 32.10 31.96 32.07 0.0M
2022-08-11 31.74 31.77 31.69 31.69 0.0M
2022-08-10 31.15 31.60 31.15 31.57 0.0M
2022-08-09 31.30 31.30 31.06 31.14 0.0M
2022-08-08 31.53 31.77 31.53 31.62 0.0M
2022-08-05 31.74 31.74 31.43 31.43 0.0M
2022-08-04 31.48 31.60 31.39 31.54 0.0M
2022-08-03 31.68 31.73 31.67 31.73 0.0M
2022-08-02 31.99 32.02 31.93 32.00 0.0M
2022-08-01 32.16 32.19 32.11 32.12 0.0M
2022-07-29 31.67 31.77 31.67 31.70 0.0M
2022-07-28 31.29 31.60 31.29 31.60 0.0M
2022-07-27 31.19 31.33 31.19 31.22 0.0M
2022-07-26 30.91 31.08 30.91 31.07 0.0M
2022-07-25 31.03 31.08 30.91 30.99 0.0M
2022-07-22 30.96 31.27 30.96 31.07 0.0M
2022-07-21 30.67 30.81 30.62 30.81 0.0M
2022-07-20 30.92 31.01 30.86 30.98 0.0M
2022-07-19 30.48 30.63 30.48 30.63 0.0M
2022-07-18 30.79 30.81 30.62 30.67 0.0M
2022-07-15 30.46 30.59 30.46 30.59 0.0M
2022-07-14 30.52 30.52 30.35 30.38 0.0M
2022-07-13 30.79 30.81 30.51 30.54 0.0M
2022-07-12 30.72 30.97 30.72 30.96 0.0M
2022-07-11 30.90 31.04 30.90 30.90 0.0M
2022-07-08 30.82 31.00 30.82 30.96 0.0M
2022-07-07 30.50 30.80 30.50 30.79 0.0M
2022-07-06 30.00 30.30 30.00 30.25 0.0M
2022-07-05 29.67 29.83 29.67 29.83 0.0M
2022-07-04 29.70 29.75 29.70 29.72 0.0M
2022-07-01 29.16 29.65 29.16 29.65 0.0M
2022-06-30 29.32 29.49 29.32 29.49 0.0M
2022-06-29 29.56 29.65 29.54 29.65 0.0M
2022-06-28 29.86 30.03 29.75 29.81 0.0M
2022-06-27 29.60 29.74 29.47 29.47 0.0M
2022-06-24 29.48 29.69 29.42 29.65 0.0M
2022-06-23 28.89 29.34 28.89 29.30 0.0M
2022-06-22 29.07 29.19 28.90 29.11 0.0M
2022-06-21 29.29 29.29 29.22 29.22 0.0M
2022-06-20 28.86 29.00 28.86 29.00 0.0M
2022-06-17 29.11 29.18 29.00 29.14 0.0M
2022-06-16 29.84 29.84 29.31 29.43 0.0M
2022-06-15 29.54 29.86 29.50 29.78 0.0M
2022-06-14 30.00 30.00 29.76 29.76 0.0M
2022-06-13 30.24 30.24 29.99 29.99 0.0M
2022-06-10 30.77 30.82 30.53 30.53 0.0M
2022-06-09 30.98 31.07 30.79 30.99 0.0M
2022-06-08 31.07 31.07 30.73 30.80 0.0M
2022-06-07 30.94 31.05 30.94 31.05 0.0M
2022-06-06 31.16 31.26 31.06 31.06 0.0M
2022-06-03 31.10 31.11 30.87 30.87 0.0M
2022-06-02 31.32 31.36 31.27 31.27 0.0M
2022-06-01 31.51 31.56 31.40 31.40 0.0M
2022-05-31 31.31 31.31 31.17 31.17 0.0M
2022-05-30 31.62 31.69 31.47 31.47 0.0M
2022-05-27 31.21 31.52 31.12 31.52 0.0M
2022-05-26 31.20 31.28 31.20 31.26 0.0M
2022-05-25 31.13 31.19 31.05 31.19 0.0M
2022-05-24 30.93 30.94 30.91 30.91 0.0M
2022-05-23 31.44 31.49 31.27 31.34 0.0M
2022-05-20 31.22 31.43 31.22 31.24 0.0M
2022-05-19 30.99 30.99 30.83 30.90 0.0M
2022-05-18 31.22 31.22 31.12 31.12 0.0M
2022-05-17 31.04 31.08 30.90 30.98 0.0M
2022-05-16 31.22 31.24 31.15 31.18 0.0M
2022-05-13 31.21 31.44 31.21 31.31 0.0M
2022-05-12 30.28 30.79 30.28 30.79 0.0M
2022-05-11 30.23 30.42 30.23 30.42 0.0M
2022-05-10 30.50 30.61 30.27 30.27 0.0M
2022-05-09 30.75 30.75 30.42 30.42 0.0M
2022-05-06 31.46 31.51 30.99 31.05 0.0M
2022-05-05 31.73 31.73 31.11 31.11 0.0M
2022-05-04 31.50 31.50 31.06 31.06 0.0M
2022-05-03 31.29 31.48 31.20 31.41 0.0M
2022-05-02 31.12 31.13 31.04 31.06 0.0M
2022-04-29 31.78 31.94 31.61 31.65 0.0M
2022-04-28 31.17 31.45 31.17 31.27 0.0M
2022-04-27 30.82 31.08 30.82 30.98 0.0M
2022-04-26 30.81 30.91 30.70 30.70 0.0M
2022-04-25 30.62 30.75 30.51 30.71 0.0M
2022-04-22 30.98 30.98 30.77 30.77 0.0M
2022-04-21 31.11 31.30 31.11 31.19 0.0M
2022-04-20 30.99 31.19 30.99 31.10 0.0M
2022-04-19 30.98 30.98 30.73 30.90 0.0M
2022-04-14 31.38 31.60 31.26 31.50 0.0M
2022-04-13 31.14 31.19 31.14 31.19 0.0M
2022-04-12 30.70 31.09 30.66 31.09 0.0M
2022-04-11 31.22 31.37 31.22 31.24 0.0M
2022-04-08 31.76 31.81 31.75 31.76 0.0M
2022-04-07 31.60 31.76 31.59 31.59 0.0M
2022-04-06 32.19 32.19 31.76 31.80 0.0M
2022-04-05 32.63 32.63 32.29 32.39 0.0M
2022-04-04 32.53 32.87 32.53 32.87 0.0M
2022-04-01 32.33 32.48 32.33 32.42 0.0M
2022-03-31 32.40 32.54 32.32 32.54 0.0M
2022-03-30 32.65 32.76 32.51 32.51 0.0M
2022-03-29 32.68 32.83 32.60 32.83 0.0M
2022-03-28 32.56 32.62 32.53 32.58 0.0M
2022-03-25 32.96 33.00 32.90 33.00 0.0M
2022-03-24 33.11 33.20 32.95 32.96 0.0M
2022-03-23 33.01 33.01 32.86 32.86 0.0M
2022-03-22 32.75 32.82 32.74 32.82 0.0M
2022-03-21 32.59 32.87 32.59 32.73 0.0M
2022-03-18 32.37 32.56 32.34 32.56 0.0M
2022-03-17 32.28 32.28 31.91 32.01 0.0M
2022-03-16 31.88 31.91 31.86 31.86 0.0M
2022-03-15 31.02 31.42 31.02 31.42 0.0M
2022-03-14 31.15 31.26 31.08 31.08 0.0M
2022-03-11 31.20 31.37 31.16 31.21 0.0M
2022-03-10 31.77 31.77 31.30 31.30 0.0M
2022-03-09 31.00 31.24 31.00 31.18 0.0M
2022-03-08 31.09 31.24 30.93 30.93 0.0M
2022-03-07 31.57 31.86 31.57 31.66 0.0M
2022-03-04 32.38 32.42 32.20 32.38 0.0M
2022-03-03 32.55 32.55 32.46 32.46 0.0M
2022-03-02 32.22 32.47 32.22 32.47 0.0M
2022-03-01 32.66 32.67 32.54 32.54 0.0M
2022-02-28 32.57 32.68 32.47 32.68 0.0M
2022-02-25 32.33 32.55 32.33 32.55 0.0M
2022-02-24 31.84 32.02 31.75 31.75 0.0M
2022-02-23 32.44 32.53 32.19 32.23 0.0M
2022-02-22 32.30 32.48 32.27 32.40 0.0M
2022-02-21 32.56 32.56 32.33 32.33 0.0M
2022-02-18 32.63 32.64 32.52 32.57 0.0M
2022-02-17 32.78 32.78 32.71 32.71 0.0M
2022-02-16 32.89 32.95 32.86 32.87 0.0M
2022-02-15 32.63 32.96 32.63 32.96 0.0M
2022-02-14 32.78 32.96 32.69 32.78 0.0M
2022-02-11 32.79 32.87 32.65 32.81 0.0M
2022-02-10 33.14 33.14 32.80 32.80 0.0M
2022-02-09 33.03 33.14 33.02 33.14 0.0M
2022-02-08 32.71 32.79 32.67 32.79 0.0M
2022-02-07 32.61 32.70 32.58 32.61 0.0M
2022-02-04 32.64 32.64 32.28 32.38 0.0M
2022-02-03 33.14 33.14 32.55 32.55 0.0M
2022-02-02 33.41 33.42 33.28 33.28 0.0M
2022-02-01 32.77 32.90 32.75 32.90 0.0M
2022-01-31 32.80 32.81 32.68 32.72 0.0M
2022-01-28 32.51 32.51 32.07 32.38 0.0M
2022-01-27 32.27 32.80 32.27 32.68 0.0M
2022-01-26 33.22 33.44 33.21 33.28 0.0M
2022-01-25 33.15 33.23 33.01 33.15 0.0M
2022-01-24 33.70 33.70 33.05 33.05 0.0M
2022-01-21 33.81 33.81 33.56 33.70 0.0M
2022-01-20 33.69 34.01 33.59 34.01 0.0M
2022-01-19 33.48 33.82 33.48 33.73 0.0M
2022-01-18 34.14 34.14 34.12 34.14 0.0M
2022-01-17 34.33 34.40 34.32 34.40 0.0M
2022-01-14 34.25 34.33 34.25 34.33 0.0M
2022-01-13 34.47 34.57 34.45 34.57 0.0M
2022-01-12 34.73 34.74 34.66 34.70 0.0M
2022-01-11 34.29 34.44 34.28 34.35 0.0M
2022-01-10 34.45 34.50 34.19 34.19 0.0M
2022-01-07 34.38 34.41 34.23 34.23 0.0M
2022-01-06 34.64 34.69 34.62 34.69 0.0M
2022-01-05 35.28 35.31 35.23 35.29 0.0M
2022-01-04 35.05 35.16 35.05 35.15 0.0M
2022-01-03 34.62 34.64 34.60 34.64 0.0M