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
2023-12-29 33.88 33.95 33.87 33.87 0.0M
2023-12-28 33.68 33.77 33.63 33.80 0.0M
2023-12-27 33.72 33.72 33.35 33.42 0.0M
2023-12-22 33.46 33.64 33.46 33.66 0.0M
2023-12-21 33.35 33.49 33.26 33.49 0.0M
2023-12-20 33.45 33.45 33.36 33.40 0.0M
2023-12-19 33.43 33.45 33.22 33.22 0.0M
2023-12-18 33.41 33.41 33.19 33.27 0.0M
2023-12-15 33.53 33.56 33.50 33.53 0.0M
2023-12-14 33.68 33.68 33.26 33.39 0.0M
2023-12-13 33.55 33.56 33.48 33.55 0.0M
2023-12-12 33.68 33.68 33.52 33.57 0.0M
2023-12-11 33.69 33.81 33.60 33.78 0.0M
2023-12-08 33.45 33.52 33.44 33.52 0.0M
2023-12-07 33.61 33.61 33.44 33.54 0.0M
2023-12-06 33.71 33.71 33.64 33.61 0.0M
2023-12-05 33.01 33.04 32.92 33.11 0.0M
2023-12-04 33.10 33.20 33.06 33.07 0.0M
2023-12-01 33.05 33.26 33.04 33.32 0.0M
2023-11-30 33.06 33.11 32.97 33.06 0.0M
2023-11-29 32.74 32.78 32.72 32.76 0.0M
2023-11-28 32.72 32.72 32.66 32.79 0.0M
2023-11-27 32.79 32.92 32.79 32.89 0.0M
2023-11-24 32.92 32.95 32.89 32.93 0.0M
2023-11-23 32.95 32.98 32.91 32.93 0.0M
2023-11-22 32.85 33.00 32.83 32.99 0.0M
2023-11-21 32.83 32.83 32.79 32.79 0.0M
2023-11-20 32.70 32.81 32.70 32.72 0.0M
2023-11-17 33.02 33.02 32.89 32.91 0.0M
2023-11-16 32.48 32.53 32.43 32.48 0.0M
2023-11-15 32.52 32.60 32.52 32.56 0.0M
2023-11-14 32.43 32.60 32.42 32.61 0.0M
2023-11-13 32.33 32.50 32.33 32.50 0.0M
2023-11-10 32.44 32.44 32.29 32.43 0.0M
2023-11-09 32.37 32.46 32.37 32.50 0.0M
2023-11-08 32.12 32.26 32.05 32.05 0.0M
2023-11-07 32.38 32.56 32.38 32.61 0.0M
2023-11-06 32.96 32.96 32.83 32.83 0.0M
2023-11-03 33.09 33.31 33.09 33.29 0.0M
2023-11-02 32.63 32.77 32.63 32.86 0.0M
2023-11-01 32.33 32.33 32.29 32.53 0.0M
2023-10-31 31.56 32.03 31.56 32.06 0.0M
2023-10-30 31.72 31.72 31.36 31.41 0.0M
2023-10-27 31.75 31.75 31.46 31.52 0.0M
2023-10-26 31.30 31.55 31.30 31.43 0.0M
2023-10-25 31.76 31.90 31.71 31.80 0.0M
2023-10-24 31.44 31.47 31.42 31.67 0.0M
2023-10-23 31.57 31.57 31.29 31.44 0.0M
2023-10-20 31.83 31.83 31.69 31.64 0.0M
2023-10-19 32.13 32.20 32.05 32.07 0.0M
2023-10-18 32.41 32.41 32.36 32.33 0.0M
2023-10-17 32.57 32.62 32.46 32.55 0.0M
2023-10-16 32.44 32.44 32.44 32.59 0.0M
2023-10-13 32.79 32.79 32.73 32.65 0.0M
2023-10-12 33.12 33.13 33.01 33.02 0.0M
2023-10-11 32.68 32.75 32.64 32.60 0.0M
2023-10-10 32.81 32.89 32.66 32.78 0.0M
2023-10-09 32.16 32.30 32.16 32.29 0.0M
2023-10-06 32.22 32.27 32.10 32.14 0.0M
2023-10-05 32.23 32.35 32.23 32.23 0.0M
2023-10-04 31.55 31.74 31.55 31.69 0.0M
2023-10-03 32.44 32.49 32.23 32.23 0.0M
2023-10-02 32.74 32.76 32.72 32.80 0.0M
2023-09-29 33.01 33.01 32.95 32.93 0.0M
2023-09-28 33.42 33.42 33.10 33.24 0.0M
2023-09-27 33.40 33.56 33.40 33.47 0.0M
2023-09-26 33.26 33.26 33.19 33.22 0.0M
2023-09-25 33.47 33.51 33.35 33.50 0.0M
2023-09-22 33.37 33.52 33.37 33.53 0.0M
2023-09-21 33.55 33.55 33.38 33.38 0.0M
2023-09-20 33.89 33.94 33.83 33.96 0.0M
2023-09-19 34.20 34.33 34.15 34.18 0.0M
2023-09-18 34.04 34.04 33.93 33.90 0.0M
2023-09-15 34.32 34.32 34.08 34.09 0.0M
2023-09-14 33.73 34.09 33.73 34.19 0.0M
2023-09-13 33.39 33.41 33.33 33.42 0.0M
2023-09-12 33.50 33.50 33.42 33.41 0.0M
2023-09-11 33.35 33.37 33.29 33.35 0.0M
2023-09-08 33.15 33.20 33.08 33.20 0.0M
2023-09-07 33.43 33.51 33.41 33.45 0.0M
2023-09-06 33.54 33.55 33.52 33.43 0.0M
2023-09-05 33.21 33.34 33.21 33.39 0.0M
2023-09-04 33.40 33.43 33.26 33.26 0.0M
2023-09-01 32.92 33.04 32.92 33.02 0.0M
2023-08-31 32.46 32.67 32.46 32.66 0.0M
2023-08-30 32.21 32.23 32.06 32.08 0.0M
2023-08-29 32.24 32.24 32.21 32.28 0.0M
2023-08-28 32.22 32.27 32.14 32.27 0.0M
2023-08-25 31.88 31.92 31.88 31.92 0.0M
2023-08-24 32.17 32.17 31.93 31.86 0.0M
2023-08-23 31.87 32.01 31.87 32.11 0.0M
2023-08-22 31.58 31.76 31.58 31.73 0.0M
2023-08-21 31.42 31.42 31.30 31.26 0.0M
2023-08-18 31.39 31.42 31.27 31.39 0.0M
2023-08-17 31.44 31.44 31.42 31.42 0.0M
2023-08-16 31.59 31.59 31.52 31.56 0.0M
2023-08-15 31.92 31.92 31.69 31.74 0.0M
2023-08-14 32.03 32.06 32.02 32.06 0.0M
2023-08-11 32.30 32.33 32.28 32.23 0.0M
2023-08-10 32.33 32.37 32.33 32.34 0.0M
2023-08-09 32.37 32.37 32.19 32.06 0.0M
2023-08-08 32.39 32.45 32.35 32.36 0.0M
2023-08-07 32.59 32.61 32.54 32.56 0.0M
2023-08-04 32.35 32.35 32.32 32.37 0.0M
2023-08-03 32.10 32.10 31.98 32.14 0.0M
2023-08-02 32.84 32.88 32.69 32.68 0.0M
2023-08-01 33.45 33.49 33.24 33.18 0.0M
2023-07-31 33.48 33.48 33.33 33.52 0.0M
2023-07-28 33.51 33.73 33.51 33.73 0.0M
2023-07-27 33.23 33.48 33.22 33.50 0.0M
2023-07-26 32.94 32.94 32.86 32.89 0.0M
2023-07-25 32.78 32.86 32.78 32.90 0.0M
2023-07-24 32.50 32.73 32.50 32.81 0.0M
2023-07-21 32.51 32.59 32.51 32.62 0.0M
2023-07-20 32.41 32.49 32.39 32.58 0.0M
2023-07-19 32.91 32.91 32.81 32.86 0.0M
2023-07-18 32.41 32.61 32.41 32.75 0.0M
2023-07-17 32.21 32.21 32.18 32.23 0.0M
2023-07-14 32.48 32.48 32.30 32.34 0.0M
2023-07-13 32.64 32.78 32.64 32.73 0.0M
2023-07-12 32.42 32.47 32.35 32.68 0.0M
2023-07-11 32.44 32.53 32.38 32.58 0.0M
2023-07-10 32.26 32.51 32.26 32.48 0.0M
2023-07-07 32.41 32.61 32.39 32.63 0.0M
2023-07-06 32.75 32.75 32.31 32.35 0.0M
2023-07-05 32.91 32.92 32.80 32.89 0.0M
2023-07-04 32.91 32.92 32.84 32.83 0.0M
2023-07-03 33.18 33.18 33.06 33.06 0.0M
2023-06-30 32.79 32.91 32.79 32.90 0.0M
2023-06-29 32.69 32.81 32.69 32.81 0.0M
2023-06-28 32.78 32.78 32.66 32.85 0.0M
2023-06-27 32.31 32.31 32.21 32.31 0.0M
2023-06-26 32.46 32.53 32.38 32.40 0.0M
2023-06-23 32.46 32.75 32.46 32.44 0.0M
2023-06-22 33.14 33.14 33.00 33.11 0.0M
2023-06-21 33.36 33.47 33.26 33.33 0.0M
2023-06-20 33.12 33.12 33.03 33.12 0.0M
2023-06-19 33.40 33.40 33.28 33.31 0.0M
2023-06-16 33.56 33.80 33.56 33.69 0.0M
2023-06-15 33.86 33.86 33.76 33.72 0.0M
2023-06-14 34.33 34.50 34.24 34.27 0.0M
2023-06-13 33.91 34.24 33.91 34.29 0.0M
2023-06-12 33.64 33.72 33.62 33.73 0.0M
2023-06-09 33.30 33.59 33.28 33.58 0.0M
2023-06-08 32.98 32.98 32.82 32.96 0.0M
2023-06-07 33.34 33.34 33.20 33.22 0.0M
2023-06-06 33.65 33.84 33.62 33.88 0.0M
2023-06-05 33.33 33.48 33.27 33.27 0.0M
2023-06-02 32.84 33.20 32.84 33.28 0.0M
2023-06-01 32.42 32.50 32.40 32.50 0.0M
2023-05-31 32.06 32.11 31.88 31.92 0.0M
2023-05-30 32.28 32.28 32.16 32.14 0.0M
2023-05-29 32.31 32.31 32.31 32.25 0.0M
2023-05-26 32.11 32.41 32.11 32.40 0.0M
2023-05-25 32.13 32.19 32.13 32.20 0.0M
2023-05-24 32.16 32.16 31.96 32.04 0.0M
2023-05-23 32.26 32.35 32.16 32.37 0.0M
2023-05-22 32.65 32.65 32.59 32.66 0.0M
2023-05-19 32.53 32.53 32.39 32.42 0.0M
2023-05-18 32.40 32.49 32.40 32.50 0.0M
2023-05-17 32.02 32.30 32.02 32.31 0.0M
2023-05-16 32.09 32.14 32.06 32.10 0.0M
2023-05-15 31.99 31.99 31.91 32.04 0.0M
2023-05-12 31.75 32.00 31.75 31.93 0.0M
2023-05-11 31.59 31.59 31.51 31.51 0.0M
2023-05-10 31.30 31.35 31.27 31.31 0.0M
2023-05-09 31.44 31.50 31.39 31.46 0.0M
2023-05-08 30.97 30.97 30.97 30.97 0.0M
2023-05-05 30.88 31.06 30.88 31.06 0.0M
2023-05-04 30.60 30.78 30.60 30.78 0.0M
2023-05-03 30.59 30.63 30.54 30.58 0.0M
2023-05-02 30.55 30.64 30.43 30.43 0.0M
2023-04-28 30.74 30.74 30.59 30.69 0.0M
2023-04-27 30.58 30.86 30.58 30.83 0.0M
2023-04-26 30.65 30.65 30.49 30.49 0.0M
2023-04-25 30.60 30.87 30.60 30.83 0.0M
2023-04-24 30.82 30.82 30.72 30.72 0.0M
2023-04-21 30.93 30.93 30.86 30.86 0.0M
2023-04-20 30.80 30.80 30.65 30.80 0.0M
2023-04-19 30.80 30.80 30.70 30.70 0.0M
2023-04-18 30.95 31.04 30.88 30.98 0.0M
2023-04-17 30.70 30.82 30.70 30.82 0.0M
2023-04-14 30.64 30.71 30.64 30.66 0.0M
2023-04-13 30.60 30.60 30.56 30.56 0.0M
2023-04-12 30.63 30.65 30.46 30.46 0.0M
2023-04-11 30.55 30.63 30.47 30.47 0.0M
2023-04-06 30.56 30.59 30.50 30.50 0.0M
2023-04-05 30.72 30.72 30.62 30.62 0.0M
2023-04-04 31.14 31.14 31.07 31.12 0.0M
2023-04-03 31.15 31.15 31.09 31.12 0.0M
2023-03-31 30.85 31.02 30.79 31.02 0.0M
2023-03-30 30.77 30.77 30.58 30.66 0.0M
2023-03-29 30.77 30.79 30.65 30.69 0.0M
2023-03-28 30.69 30.69 30.59 30.62 0.0M
2023-03-27 30.67 30.67 30.59 30.61 0.0M
2023-03-24 30.62 30.62 30.50 30.50 0.0M
2023-03-23 30.26 30.41 30.20 30.39 0.0M
2023-03-22 30.32 30.39 30.32 30.39 0.0M
2023-03-21 30.41 30.47 30.33 30.33 0.0M
2023-03-20 30.22 30.41 30.22 30.41 0.0M
2023-03-17 30.45 30.51 30.22 30.22 0.0M
2023-03-16 30.16 30.33 30.05 30.28 0.0M
2023-03-15 29.84 30.13 29.82 29.99 0.0M
2023-03-14 29.96 30.13 29.95 30.09 0.0M
2023-03-13 30.53 30.53 30.41 30.41 0.0M
2023-03-10 30.91 30.98 30.86 30.91 0.0M
2023-03-09 31.52 31.60 31.52 31.58 0.0M
2023-03-08 31.18 31.40 31.18 31.40 0.0M
2023-03-07 31.12 31.21 31.12 31.14 0.0M
2023-03-06 31.09 31.09 31.05 31.06 0.0M
2023-03-03 30.74 30.89 30.74 30.89 0.0M
2023-03-02 30.20 30.39 30.20 30.39 0.0M
2023-03-01 30.44 30.44 30.30 30.31 0.0M
2023-02-28 30.31 30.35 30.31 30.35 0.0M
2023-02-27 30.63 30.64 30.56 30.59 0.0M
2023-02-24 30.66 30.67 30.66 30.67 0.0M
2023-02-23 30.45 30.61 30.45 30.57 0.0M
2023-02-22 30.32 30.32 30.23 30.23 0.0M
2023-02-21 30.66 30.66 30.51 30.51 0.0M
2023-02-20 30.76 30.78 30.75 30.76 0.0M
2023-02-17 30.65 30.71 30.65 30.71 0.0M
2023-02-16 30.87 30.87 30.76 30.79 0.0M
2023-02-15 30.74 30.81 30.72 30.72 0.0M
2023-02-14 31.15 31.15 30.90 31.13 0.0M
2023-02-13 31.08 31.10 31.01 31.02 0.0M
2023-02-10 31.30 31.39 31.30 31.31 0.0M
2023-02-09 31.24 31.27 31.22 31.22 0.0M
2023-02-08 31.21 31.21 31.12 31.13 0.0M
2023-02-07 30.96 31.06 30.96 30.97 0.0M
2023-02-06 30.86 30.86 30.72 30.72 0.0M
2023-02-03 31.13 31.13 30.93 30.93 0.0M
2023-02-02 30.76 31.01 30.72 31.01 0.0M
2023-02-01 30.76 30.82 30.73 30.73 0.0M
2023-01-31 31.00 31.03 30.93 30.96 0.0M
2023-01-30 31.10 31.11 30.95 31.07 0.0M
2023-01-27 31.07 31.10 31.05 31.10 0.0M
2023-01-26 30.99 31.05 30.99 30.99 0.0M
2023-01-25 31.22 31.22 31.09 31.09 0.0M
2023-01-24 31.02 31.05 30.89 31.05 0.0M
2023-01-23 30.66 30.77 30.65 30.77 0.0M
2023-01-20 30.80 30.82 30.68 30.77 0.0M
2023-01-19 30.87 30.87 30.61 30.81 0.0M
2023-01-18 30.62 30.98 30.62 30.98 0.0M
2023-01-17 30.53 30.79 30.52 30.79 0.0M
2023-01-16 30.37 30.38 30.31 30.31 0.0M
2023-01-13 30.40 30.44 30.37 30.40 0.0M
2023-01-12 30.04 30.17 30.04 30.15 0.0M
2023-01-11 29.76 29.80 29.76 29.80 0.0M
2023-01-10 29.60 29.61 29.58 29.58 0.0M
2023-01-09 29.82 29.89 29.82 29.89 0.0M
2023-01-06 29.55 29.79 29.55 29.79 0.0M
2023-01-05 29.47 29.49 29.47 29.49 0.0M
2023-01-04 30.07 30.07 29.84 29.84 0.0M
2023-01-03 30.24 30.44 30.12 30.12 0.0M
2023-01-02 29.79 29.79 29.79 29.79 0.0M