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
2024-12-31 37.99 37.99 37.99 38.03 0.0M
2024-12-30 38.16 38.16 38.16 38.03 0.0M
2024-12-27 38.36 38.40 38.23 38.32 0.0M
2024-12-24 37.65 37.72 37.65 37.68 0.0M
2024-12-23 37.60 37.60 37.38 37.43 0.0M
2024-12-20 37.33 37.48 37.21 37.64 0.0M
2024-12-19 37.87 37.91 37.67 37.71 0.0M
2024-12-18 38.14 38.17 38.11 38.16 0.0M
2024-12-17 38.00 38.16 38.00 38.11 0.0M
2024-12-16 38.22 38.22 38.17 38.19 0.0M
2024-12-13 38.71 38.71 38.52 38.39 0.0M
2024-12-12 38.96 39.02 38.95 39.04 0.0M
2024-12-11 38.87 39.15 38.87 39.25 0.0M
2024-12-10 38.66 38.73 38.66 38.73 0.0M
2024-12-09 38.94 38.94 38.73 38.73 0.0M
2024-12-06 38.65 39.00 38.65 38.96 0.0M
2024-12-05 39.19 39.21 39.04 39.08 0.0M
2024-12-04 39.23 39.42 39.23 39.24 0.0M
2024-12-03 39.38 39.45 39.30 39.38 0.0M
2024-12-02 38.60 38.91 38.60 38.97 0.0M
2024-11-29 37.91 38.00 37.89 38.12 0.0M
2024-11-28 37.83 37.85 37.81 37.79 0.0M
2024-11-27 37.47 37.52 37.45 37.35 0.0M
2024-11-26 37.42 37.55 37.35 37.54 0.0M
2024-11-25 37.77 37.84 37.72 37.79 0.0M
2024-11-22 37.41 37.82 37.41 37.83 0.0M
2024-11-21 36.95 37.25 36.95 37.39 0.0M
2024-11-20 36.96 37.04 36.96 36.90 0.0M
2024-11-19 37.37 37.37 36.99 37.19 0.0M
2024-11-18 37.19 37.19 37.05 37.27 0.0M
2024-11-15 37.10 37.11 37.07 37.10 0.0M
2024-11-14 37.16 37.46 37.16 37.35 0.0M
2024-11-13 37.07 37.16 37.07 37.18 0.0M
2024-11-12 37.83 37.84 37.71 37.45 0.0M
2024-11-11 37.67 37.85 37.67 37.95 0.0M
2024-11-08 37.60 37.60 37.39 37.50 0.0M
2024-11-07 37.25 37.44 37.25 37.45 0.0M
2024-11-06 37.41 37.63 37.25 37.25 0.0M
2024-11-05 36.31 36.36 36.31 36.63 0.0M
2024-11-04 36.24 36.43 36.24 36.42 0.0M
2024-11-01 35.98 35.98 35.98 36.45 0.0M
2024-10-31 36.39 36.39 36.16 36.13 0.0M
2024-10-30 37.03 37.03 36.78 36.63 0.0M
2024-10-29 36.69 36.77 36.68 36.71 0.0M
2024-10-28 36.31 36.37 36.15 36.36 0.0M
2024-10-25 35.98 36.25 35.98 36.11 0.0M
2024-10-24 36.17 36.17 36.01 36.00 0.0M
2024-10-23 36.17 36.17 36.04 35.80 0.0M
2024-10-22 36.66 36.67 36.44 36.45 0.0M
2024-10-21 37.20 37.28 36.93 36.87 0.0M
2024-10-18 37.29 37.42 37.29 37.41 0.0M
2024-10-17 37.40 37.52 37.40 37.49 0.0M
2024-10-16 37.20 37.25 37.14 37.34 0.0M
2024-10-15 37.65 37.65 37.57 37.35 0.0M
2024-10-14 37.58 37.67 37.54 37.77 0.0M
2024-10-11 37.46 37.48 37.41 37.64 0.0M
2024-10-10 37.39 37.39 37.33 37.53 0.0M
2024-10-09 37.39 37.39 37.32 37.56 0.0M
2024-10-08 37.33 37.71 37.33 37.70 0.0M
2024-10-07 37.80 37.80 37.55 37.61 0.0M
2024-10-04 37.41 37.57 37.41 37.85 0.0M
2024-10-03 37.29 37.29 37.05 37.26 0.0M
2024-10-02 37.34 37.38 37.26 37.39 0.0M
2024-10-01 37.65 37.87 37.65 37.48 0.0M
2024-09-30 37.39 37.51 37.15 37.25 0.0M
2024-09-27 37.45 37.60 36.99 37.37 0.0M
2024-09-26 37.54 37.83 37.54 37.73 0.0M
2024-09-25 36.76 36.93 36.76 36.93 0.0M
2024-09-24 37.04 37.07 36.89 37.01 0.0M
2024-09-23 37.16 37.33 37.16 37.31 0.0M
2024-09-20 37.04 37.27 36.94 36.99 0.0M
2024-09-19 36.69 36.94 36.64 37.01 0.0M
2024-09-18 36.21 36.21 36.05 36.12 0.0M
2024-09-17 36.31 36.50 36.31 36.46 0.0M
2024-09-16 36.58 36.76 36.56 36.62 0.0M
2024-09-13 36.59 36.65 36.50 36.68 0.0M
2024-09-12 36.69 36.71 36.54 36.61 0.0M
2024-09-11 36.21 36.28 36.17 36.02 0.0M
2024-09-10 36.10 36.33 36.10 36.17 0.0M
2024-09-09 36.27 36.49 36.27 36.48 0.0M
2024-09-06 36.40 36.40 35.61 35.55 0.0M
2024-09-05 36.67 36.67 36.62 36.76 0.0M
2024-09-04 36.62 36.80 36.59 36.75 0.0M
2024-09-03 37.91 37.93 37.79 37.47 0.0M
2024-09-02 37.61 37.61 37.49 37.52 0.0M
2024-08-30 37.88 38.00 37.82 37.70 0.0M
2024-08-29 37.50 37.70 37.50 37.63 0.0M
2024-08-28 37.42 37.56 37.36 37.36 0.0M
2024-08-27 37.05 37.24 37.04 37.20 0.0M
2024-08-26 36.88 37.14 36.88 36.91 0.0M
2024-08-23 37.10 37.21 37.09 37.14 0.0M
2024-08-22 36.98 37.05 36.97 36.94 0.0M
2024-08-21 36.80 37.08 36.80 36.85 0.0M
2024-08-20 36.69 36.80 36.65 36.59 0.0M
2024-08-19 36.64 36.72 36.64 36.82 0.0M
2024-08-16 36.75 36.75 36.34 36.51 0.0M
2024-08-15 35.87 36.31 35.87 36.36 0.0M
2024-08-14 35.74 35.74 35.42 35.52 0.0M
2024-08-13 35.43 35.47 35.28 35.76 0.0M
2024-08-12 34.82 34.96 34.72 34.81 0.0M
2024-08-09 34.48 34.62 34.39 34.45 0.0M
2024-08-08 34.40 34.72 34.22 34.79 0.0M
2024-08-07 34.73 35.23 34.59 34.99 0.0M
2024-08-06 33.83 33.95 33.04 33.55 0.0M
2024-08-05 32.46 33.53 31.89 33.55 0.0M
2024-08-02 35.58 35.58 34.32 34.30 0.0M
2024-08-01 37.51 37.51 36.88 36.90 0.0M
2024-07-31 38.24 38.33 38.24 38.30 0.0M
2024-07-30 37.16 37.38 37.16 37.28 0.0M
2024-07-29 37.33 37.36 37.31 37.11 0.0M
2024-07-26 36.57 36.79 36.57 36.90 0.0M
2024-07-25 36.96 36.96 36.50 36.61 0.0M
2024-07-24 37.64 37.67 37.53 37.41 0.0M
2024-07-23 37.64 37.89 37.64 37.84 0.0M
2024-07-22 37.58 37.78 37.58 37.72 0.0M
2024-07-19 37.71 37.79 37.67 37.65 0.0M
2024-07-18 38.21 38.55 38.07 37.97 0.0M
2024-07-17 38.43 38.43 38.25 38.30 0.0M
2024-07-16 38.22 38.34 38.22 38.47 0.0M
2024-07-15 38.30 38.31 38.19 38.29 0.0M
2024-07-12 38.11 38.19 38.00 38.34 0.0M
2024-07-11 38.19 38.39 38.13 38.40 0.0M
2024-07-10 38.13 38.40 38.13 38.45 0.0M
2024-07-09 37.97 37.97 37.84 37.81 0.0M
2024-07-08 37.62 37.70 37.61 37.71 0.0M
2024-07-05 37.80 37.83 37.71 37.75 0.0M
2024-07-04 37.87 37.97 37.87 37.90 0.0M
2024-07-03 37.55 37.58 37.46 37.56 0.0M
2024-07-02 37.38 37.45 37.28 37.45 0.0M
2024-07-01 37.00 37.14 36.96 36.98 0.0M
2024-06-28 37.06 37.44 37.06 37.38 0.0M
2024-06-27 36.91 36.96 36.91 36.97 0.0M
2024-06-26 37.07 37.17 36.93 36.90 0.0M
2024-06-25 36.87 36.91 36.83 36.87 0.0M
2024-06-24 36.23 36.29 36.23 36.40 0.0M
2024-06-21 36.18 36.24 36.13 36.16 0.0M
2024-06-20 36.33 36.34 36.29 36.28 0.0M
2024-06-19 36.46 36.46 36.34 36.20 0.0M
2024-06-18 36.22 36.32 36.21 36.21 0.0M
2024-06-17 36.25 36.25 36.08 36.18 0.0M
2024-06-14 36.61 36.67 36.59 36.69 0.0M
2024-06-13 36.52 36.52 36.33 36.44 0.0M
2024-06-12 36.97 37.18 36.97 37.10 0.0M
2024-06-11 37.21 37.26 37.11 37.09 0.0M
2024-06-10 37.27 37.46 37.26 37.48 0.0M
2024-06-07 36.87 36.88 36.74 37.00 0.0M
2024-06-06 36.91 36.95 36.81 36.88 0.0M
2024-06-05 36.71 36.77 36.65 36.86 0.0M
2024-06-04 37.04 37.11 37.00 37.00 0.0M
2024-06-03 37.14 37.14 37.02 37.05 0.0M
2024-05-31 36.86 36.90 36.69 36.72 0.0M
2024-05-30 36.43 36.46 36.38 36.47 0.0M
2024-05-29 36.48 36.48 36.35 36.23 0.0M
2024-05-28 36.81 36.86 36.74 36.78 0.0M
2024-05-27 36.86 36.86 36.79 36.84 0.0M
2024-05-24 36.56 36.56 36.52 36.58 0.0M
2024-05-23 36.76 36.83 36.74 36.48 0.0M
2024-05-22 36.46 36.50 36.41 36.49 0.0M
2024-05-21 36.78 36.80 36.78 36.82 0.0M
2024-05-20 37.02 37.05 37.00 37.02 0.0M
2024-05-17 36.72 36.85 36.66 36.68 0.0M
2024-05-16 36.86 36.86 36.78 36.66 0.0M
2024-05-15 36.50 36.66 36.50 36.74 0.0M
2024-05-14 36.41 36.53 36.41 36.43 0.0M
2024-05-13 36.46 36.50 36.40 36.38 0.0M
2024-05-10 36.69 36.69 36.63 36.62 0.0M
2024-05-09 36.53 36.55 36.53 36.65 0.0M
2024-05-08 36.61 36.66 36.61 36.67 0.0M
2024-05-07 37.40 37.40 37.10 37.16 0.0M
2024-05-06 37.44 37.51 37.35 37.44 0.0M
2024-05-03 37.07 37.19 37.07 37.13 0.0M
2024-05-02 36.95 37.16 36.89 37.02 0.0M
2024-04-30 36.97 36.97 36.83 36.73 0.0M
2024-04-29 36.61 36.83 36.58 36.58 0.0M
2024-04-26 36.15 36.39 36.15 36.39 0.0M
2024-04-25 36.03 36.15 35.78 35.93 0.0M
2024-04-24 36.93 36.93 36.62 36.63 0.0M
2024-04-23 36.45 36.48 36.35 36.50 0.0M
2024-04-22 36.37 36.50 36.29 36.39 0.0M
2024-04-19 36.11 36.32 36.11 36.33 0.0M
2024-04-18 36.64 36.64 36.53 36.63 0.0M
2024-04-17 36.55 36.69 36.53 36.53 0.0M
2024-04-16 37.12 37.16 37.06 37.11 0.0M
2024-04-15 37.94 37.97 37.83 37.83 0.0M
2024-04-12 38.07 38.11 37.82 37.82 0.0M
2024-04-11 37.78 37.78 37.70 37.62 0.0M
2024-04-10 37.61 37.61 37.37 37.49 0.0M
2024-04-09 37.83 37.83 37.66 37.56 0.0M
2024-04-08 37.56 37.66 37.55 37.66 0.0M
2024-04-05 37.29 37.40 37.26 37.42 0.0M
2024-04-04 37.64 37.75 37.62 37.69 0.0M
2024-04-03 37.63 37.67 37.54 37.74 0.0M
2024-04-02 37.71 37.98 37.50 37.56 0.0M
2024-03-28 38.14 38.36 38.14 38.34 0.0M
2024-03-27 38.22 38.37 38.19 38.30 0.0M
2024-03-26 38.17 38.25 38.17 38.37 0.0M
2024-03-25 38.17 38.18 38.02 38.09 0.0M
2024-03-22 38.64 38.70 38.55 38.57 0.0M
2024-03-21 38.25 38.38 38.10 38.35 0.0M
2024-03-20 37.96 38.07 37.89 37.96 0.0M
2024-03-19 37.74 37.80 37.71 37.93 0.0M
2024-03-18 37.55 37.55 37.48 37.67 0.0M
2024-03-15 37.10 37.17 37.00 36.99 0.0M
2024-03-14 36.92 37.06 36.83 36.81 0.0M
2024-03-13 36.83 36.83 36.67 36.75 0.0M
2024-03-12 36.90 37.10 36.85 37.09 0.0M
2024-03-11 37.17 37.17 37.08 36.97 0.0M
2024-03-08 37.93 37.97 37.80 37.86 0.0M
2024-03-07 37.73 37.85 37.65 37.87 0.0M
2024-03-06 37.84 37.98 37.84 37.96 0.0M
2024-03-05 37.68 37.75 37.68 37.59 0.0M
2024-03-04 37.47 37.52 37.45 37.33 0.0M
2024-03-01 37.60 37.66 37.49 37.58 0.0M
2024-02-29 37.05 37.06 36.87 37.04 0.0M
2024-02-28 36.77 36.81 36.73 36.81 0.0M
2024-02-27 36.98 37.06 36.96 36.98 0.0M
2024-02-26 36.96 37.02 36.95 36.97 0.0M
2024-02-23 36.82 36.98 36.82 37.02 0.0M
2024-02-22 36.71 36.92 36.71 36.86 0.0M
2024-02-21 36.40 36.44 36.40 36.40 0.0M
2024-02-20 36.61 36.61 36.33 36.36 0.0M
2024-02-19 36.67 36.83 36.67 36.78 0.0M
2024-02-16 36.56 36.60 36.43 36.48 0.0M
2024-02-15 36.19 36.22 36.18 36.30 0.0M
2024-02-14 36.17 36.25 36.13 36.07 0.0M
2024-02-13 36.59 36.59 36.28 36.29 0.0M
2024-02-12 35.91 36.02 35.91 36.04 0.0M
2024-02-09 35.62 35.74 35.62 35.66 0.0M
2024-02-08 35.84 35.87 35.60 35.53 0.0M
2024-02-07 35.72 35.80 35.68 35.81 0.0M
2024-02-06 35.55 35.59 35.48 35.59 0.0M
2024-02-05 35.66 35.78 35.66 35.64 0.0M
2024-02-02 35.46 35.50 35.45 35.55 0.0M
2024-02-01 35.65 35.68 35.43 35.49 0.0M
2024-01-31 35.72 35.72 35.53 35.66 0.0M
2024-01-30 35.28 35.34 35.20 35.22 0.0M
2024-01-29 35.23 35.37 35.21 35.31 0.0M
2024-01-26 34.93 35.00 34.84 35.00 0.0M
2024-01-25 35.13 35.35 34.88 35.22 0.0M
2024-01-24 35.61 35.61 35.41 35.57 0.0M
2024-01-23 35.54 35.54 35.34 35.46 0.0M
2024-01-22 35.63 35.67 35.63 35.81 0.0M
2024-01-19 35.11 35.22 35.07 35.17 0.0M
2024-01-18 35.02 35.16 34.96 35.24 0.0M
2024-01-17 35.09 35.09 34.88 34.94 0.0M
2024-01-16 35.36 35.70 35.36 35.60 0.0M
2024-01-15 35.76 36.03 35.71 35.88 0.0M
2024-01-12 35.16 35.50 35.16 35.47 0.0M
2024-01-11 35.13 35.15 34.94 34.87 0.0M
2024-01-10 34.71 34.91 34.71 34.71 0.0M
2024-01-09 34.24 34.24 34.24 34.24 0.0M
2024-01-08 33.95 34.11 33.95 34.14 0.0M
2024-01-05 33.86 34.10 33.81 34.09 0.0M
2024-01-04 33.91 33.91 33.71 33.78 0.0M
2024-01-03 34.06 34.06 34.03 33.86 0.0M
2024-01-02 33.97 34.00 33.87 34.01 0.0M