Franklin FTSE Japan ETF

FLJP
🏛️ usa →
34.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.63 34.63 34.63 34.63 9.3K
09:39 34.63 34.63 34.62 34.62 1.3K
09:41 34.59 34.59 34.59 34.59 0.4K
09:43 34.58 34.58 34.58 34.58 0.8K
09:46 34.60 34.61 34.60 34.60 2.3K
09:49 34.64 34.64 34.62 34.62 0.6K
09:50 34.63 34.63 34.63 34.63 0.6K
09:51 34.64 34.64 34.62 34.62 0.7K
09:52 34.61 34.61 34.61 34.60 1.2K
09:55 34.62 34.62 34.62 34.62 0.4K
09:59 34.61 34.61 34.61 34.61 1.7K
10:01 34.64 34.65 34.64 34.65 2.3K
10:02 34.66 34.66 34.66 34.66 0.1K
10:05 34.67 34.67 34.67 34.67 0.3K
10:06 34.67 34.67 34.67 34.67 6.0K
10:08 34.68 34.68 34.68 34.68 0.1K
10:09 34.67 34.68 34.67 34.68 0.9K
10:10 34.68 34.68 34.68 34.67 0.8K
10:13 34.67 34.67 34.67 34.67 2.3K
10:15 34.67 34.67 34.67 34.67 1.0K
10:16 34.69 34.69 34.69 34.69 1.6K
10:21 34.71 34.71 34.71 34.71 1.0K
10:23 34.71 34.71 34.71 34.71 0.2K
10:27 34.70 34.70 34.70 34.70 0.5K
10:28 34.69 34.69 34.69 34.69 2.3K
10:31 34.69 34.69 34.68 34.68 0.2K
10:32 34.69 34.69 34.69 34.69 0.1K
10:34 34.69 34.69 34.69 34.69 0.9K
10:35 34.69 34.69 34.68 34.68 1.0K
10:36 34.69 34.69 34.68 34.67 1.8K
10:37 34.67 34.67 34.67 34.67 2.8K
10:42 34.67 34.67 34.67 34.67 0.1K
10:45 34.68 34.68 34.68 34.67 0.2K
10:48 34.69 34.69 34.69 34.69 0.5K
10:49 34.70 34.70 34.70 34.70 0.7K
10:50 34.68 34.68 34.66 34.66 1.5K
10:56 34.68 34.68 34.68 34.67 1.7K
10:57 34.67 34.67 34.67 34.67 0.8K
11:00 34.66 34.66 34.66 34.66 0.1K
11:02 34.66 34.66 34.65 34.65 2.2K
11:03 34.64 34.64 34.64 34.64 1.3K
11:05 34.62 34.62 34.62 34.62 4.5K
11:09 34.62 34.64 34.62 34.64 21.1K
11:11 34.63 34.63 34.63 34.63 1.5K
11:13 34.65 34.65 34.65 34.65 1.0K
11:14 34.65 34.65 34.65 34.65 1.4K
11:15 34.65 34.65 34.65 34.65 1.0K
11:16 34.65 34.65 34.65 34.65 0.8K
11:17 34.65 34.66 34.65 34.66 1.7K
11:20 34.65 34.65 34.65 34.65 1.1K
11:23 34.63 34.63 34.63 34.63 7.6K
11:24 34.62 34.64 34.62 34.64 3.2K
11:27 34.60 34.60 34.60 34.60 5.4K
11:28 34.60 34.60 34.60 34.60 0.3K
11:29 34.59 34.59 34.59 34.59 0.8K
11:30 34.60 34.60 34.60 34.61 0.9K
11:31 34.61 34.62 34.61 34.62 2.4K
11:33 34.62 34.62 34.62 34.62 1.9K
11:34 34.64 34.65 34.64 34.65 2.0K
11:35 34.66 34.66 34.66 34.66 0.1K
11:37 34.65 34.65 34.65 34.65 1.4K
11:40 34.67 34.67 34.67 34.67 6.4K
11:41 34.68 34.68 34.68 34.68 0.4K
11:43 34.68 34.70 34.68 34.70 5.0K
11:44 34.68 34.68 34.68 34.68 0.5K
11:45 34.68 34.68 34.68 34.68 0.8K
11:46 34.67 34.69 34.67 34.69 0.8K
11:47 34.68 34.68 34.68 34.68 0.8K
11:48 34.68 34.68 34.68 34.68 0.8K
11:50 34.67 34.67 34.66 34.66 1.8K
11:52 34.66 34.66 34.66 34.66 0.9K
11:54 34.68 34.68 34.68 34.68 8.3K
11:58 34.67 34.67 34.67 34.67 0.5K
11:59 34.67 34.67 34.67 34.67 1.6K
12:04 34.68 34.68 34.68 34.68 0.1K
12:05 34.67 34.67 34.67 34.67 0.3K
12:16 34.66 34.66 34.66 34.66 0.6K
12:18 34.66 34.66 34.66 34.66 0.7K
12:22 34.65 34.65 34.65 34.65 1.0K
12:41 34.66 34.66 34.66 34.66 2.7K
12:42 34.67 34.67 34.67 34.67 0.7K
12:43 34.65 34.65 34.65 34.65 0.1K
12:44 34.65 34.65 34.65 34.65 1.8K
12:49 34.64 34.64 34.64 34.64 0.4K
12:56 34.64 34.65 34.64 34.65 1.3K
13:11 34.66 34.66 34.65 34.65 4.2K
13:12 34.64 34.64 34.64 34.64 0.7K
13:22 34.61 34.61 34.61 34.61 0.3K
13:26 34.62 34.62 34.62 34.62 0.4K
13:28 34.63 34.63 34.63 34.63 0.2K
13:30 34.64 34.64 34.64 34.64 1.6K
13:37 34.61 34.61 34.61 34.61 0.9K
13:38 34.62 34.62 34.62 34.62 0.4K
13:44 34.62 34.62 34.62 34.62 0.2K
13:49 34.61 34.61 34.61 34.61 1.3K
13:50 34.61 34.61 34.61 34.61 0.4K
13:51 34.61 34.61 34.61 34.61 0.1K
13:52 34.61 34.61 34.61 34.61 0.9K
13:54 34.62 34.62 34.62 34.62 0.6K
13:58 34.60 34.60 34.60 34.60 0.1K
13:59 34.60 34.60 34.60 34.60 0.2K
14:00 34.59 34.59 34.59 34.59 0.4K
14:01 34.59 34.59 34.58 34.58 0.5K
14:02 34.57 34.57 34.57 34.57 0.5K
14:05 34.55 34.55 34.55 34.55 1.3K
14:08 34.56 34.56 34.56 34.56 1.0K
14:11 34.56 34.56 34.56 34.56 0.4K
14:12 34.56 34.56 34.56 34.56 0.3K
14:16 34.58 34.59 34.58 34.59 2.1K
14:20 34.60 34.60 34.60 34.60 0.1K
14:21 34.61 34.61 34.61 34.60 0.2K
14:33 34.60 34.60 34.60 34.60 0.4K
14:36 34.60 34.60 34.60 34.60 0.2K
14:42 34.64 34.64 34.64 34.64 0.3K
14:44 34.63 34.63 34.63 34.63 0.9K
14:49 34.62 34.62 34.62 34.62 0.3K
14:53 34.63 34.63 34.63 34.63 0.8K
14:56 34.62 34.62 34.62 34.62 0.7K
15:00 34.63 34.63 34.63 34.63 1.4K
15:04 34.63 34.64 34.63 34.64 16.7K
15:05 34.64 34.64 34.64 34.64 0.5K
15:09 34.63 34.63 34.63 34.63 1.6K
15:11 34.63 34.63 34.63 34.63 1.3K
15:12 34.64 34.64 34.64 34.64 0.5K
15:16 34.64 34.64 34.64 34.64 0.3K
15:20 34.63 34.63 34.63 34.63 0.5K
15:21 34.63 34.63 34.63 34.62 0.6K
15:24 34.62 34.62 34.62 34.62 0.9K
15:29 34.62 34.62 34.62 34.62 0.1K
15:30 34.63 34.63 34.63 34.63 0.7K
15:31 34.64 34.64 34.64 34.64 0.1K
15:32 34.63 34.63 34.63 34.63 0.3K
15:33 34.63 34.63 34.63 34.63 1.9K
15:46 34.64 34.64 34.64 34.64 0.4K
15:48 34.64 34.64 34.64 34.64 0.7K
15:49 34.64 34.64 34.64 34.64 1.1K
15:50 34.66 34.66 34.65 34.65 1.2K
15:51 34.65 34.65 34.65 34.65 0.7K
15:54 34.67 34.67 34.67 34.68 3.8K
15:55 34.67 34.67 34.65 34.66 1.3K
15:56 34.67 34.67 34.67 34.67 0.2K
15:58 34.66 34.66 34.66 34.66 0.5K
15:59 34.66 34.67 34.66 34.66 3.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.61 34.71 34.58 34.69 0.3M
2025-09-25 34.65 34.71 34.54 34.66 0.2M
2025-09-24 34.93 34.95 34.78 34.78 0.5M
2025-09-23 35.03 35.13 34.94 34.99 0.3M
2025-09-22 34.90 35.06 34.86 35.06 0.1M
2025-09-19 34.82 34.92 34.76 34.82 0.3M
2025-09-18 35.03 35.21 34.96 35.17 0.1M
2025-09-17 35.05 35.28 34.87 35.01 0.3M
2025-09-16 35.07 35.14 35.02 35.08 0.2M
2025-09-15 34.95 35.11 34.94 35.11 0.2M
2025-09-12 34.82 34.94 34.76 34.83 0.2M
2025-09-11 34.89 35.11 34.89 35.05 0.2M
2025-09-10 34.74 34.84 34.66 34.69 0.1M
2025-09-09 34.47 34.57 34.38 34.57 0.2M
2025-09-08 34.71 34.95 34.67 34.92 0.1M
2025-09-05 34.37 34.47 34.09 34.19 0.4M
2025-09-04 33.71 33.98 33.71 33.93 0.2M
2025-09-03 33.53 33.67 33.53 33.66 0.3M
2025-09-02 33.48 33.73 33.42 33.73 0.2M
2025-08-29 33.79 33.82 33.68 33.78 0.6M
2025-08-28 34.15 34.26 34.15 34.17 0.3M
2025-08-27 33.64 33.91 33.64 33.89 0.1M
2025-08-26 33.82 34.03 33.82 34.03 0.3M
2025-08-25 34.17 34.27 34.03 34.03 0.2M
2025-08-22 34.00 34.55 34.00 34.49 0.4M
2025-08-21 33.98 34.03 33.86 33.86 0.3M
2025-08-20 34.30 34.32 34.17 34.28 0.3M
2025-08-19 34.50 34.54 34.37 34.40 0.2M
2025-08-18 34.49 34.56 34.44 34.48 0.3M
2025-08-15 34.52 34.52 34.38 34.47 0.4M
2025-08-14 33.84 33.97 33.79 33.87 0.2M
2025-08-13 34.09 34.15 34.02 34.10 0.2M
2025-08-12 33.84 34.12 33.79 34.08 0.2M
2025-08-11 33.61 33.64 33.47 33.51 0.2M
2025-08-08 33.49 33.65 33.44 33.57 0.3M
2025-08-07 33.20 33.22 32.93 33.07 0.3M
2025-08-06 32.67 32.86 32.64 32.80 0.6M
2025-08-05 32.42 32.46 32.29 32.41 0.9M
2025-08-04 32.32 32.50 32.30 32.46 0.4M
2025-08-01 31.91 31.98 31.68 31.95 0.8M
2025-07-31 31.95 31.95 31.59 31.75 1.9M
2025-07-30 31.96 32.05 31.75 31.85 0.4M
2025-07-29 31.93 31.93 31.76 31.77 0.3M
2025-07-28 32.05 32.07 31.88 31.93 0.3M
2025-07-25 32.45 32.53 32.40 32.53 0.5M
2025-07-24 32.92 32.99 32.84 32.86 0.4M
2025-07-23 32.75 32.88 32.68 32.84 0.8M
2025-07-22 31.42 31.44 31.32 31.43 0.6M
2025-07-21 31.14 31.42 31.14 31.26 0.5M
2025-07-18 31.05 31.05 30.86 30.89 0.6M
2025-07-17 31.05 31.20 31.02 31.16 0.3M
2025-07-16 30.87 31.00 30.77 30.97 0.6M
2025-07-15 31.07 31.07 30.81 30.82 0.4M
2025-07-14 31.10 31.20 31.08 31.18 0.4M
2025-07-11 31.15 31.18 31.08 31.14 1.2M
2025-07-10 31.27 31.41 31.22 31.38 0.5M
2025-07-09 31.46 31.53 31.36 31.51 0.9M
2025-07-08 31.38 31.49 31.33 31.46 0.6M
2025-07-07 31.61 31.66 31.21 31.29 0.7M
2025-07-03 31.99 32.09 31.97 32.03 0.3M
2025-07-02 31.87 31.99 31.85 31.98 0.3M
2025-07-01 32.06 32.17 31.95 31.96 0.7M
2025-06-30 32.10 32.18 32.08 32.15 2.0M
2025-06-27 32.20 32.38 32.14 32.28 0.9M
2025-06-26 31.63 31.78 31.57 31.75 0.7M
2025-06-25 31.12 31.15 31.05 31.10 0.5M
2025-06-24 31.11 31.26 31.08 31.22 1.0M
2025-06-23 30.58 30.97 30.54 30.94 0.7M
2025-06-20 31.02 31.02 30.80 30.81 0.9M
2025-06-18 31.66 31.76 31.54 31.62 0.5M
2025-06-17 31.44 31.47 31.24 31.29 0.9M
2025-06-16 31.77 31.89 31.62 31.64 0.3M
2025-06-13 31.54 31.73 31.52 31.61 0.4M
2025-06-12 31.78 31.87 31.77 31.82 0.7M
2025-06-11 31.70 31.77 31.58 31.58 0.9M
2025-06-10 31.67 31.71 31.55 31.64 0.4M
2025-06-09 31.66 31.75 31.64 31.65 0.6M
2025-06-06 31.66 31.71 31.56 31.63 0.2M
2025-06-05 31.57 31.58 31.41 31.49 0.4M
2025-06-04 31.66 31.85 31.66 31.76 0.3M
2025-06-03 31.81 31.84 31.70 31.77 0.6M
2025-06-02 31.91 32.15 31.78 32.14 0.8M
2025-05-30 31.70 31.76 31.49 31.76 0.9M
2025-05-29 31.62 31.68 31.47 31.65 0.4M
2025-05-28 31.58 31.60 31.48 31.50 0.3M
2025-05-27 31.89 32.08 31.84 32.05 0.9M
2025-05-23 30.99 31.34 30.99 31.30 0.5M
2025-05-22 30.92 31.09 30.92 31.01 0.4M
2025-05-21 31.18 31.31 30.98 30.99 0.3M
2025-05-20 31.16 31.25 31.14 31.23 0.5M
2025-05-19 30.86 31.09 30.86 31.09 0.2M
2025-05-16 30.98 31.07 30.92 31.06 0.2M
2025-05-15 30.84 30.98 30.79 30.95 0.6M
2025-05-14 30.95 30.98 30.54 30.55 0.5M
2025-05-13 30.80 31.01 30.75 30.92 0.8M
2025-05-12 31.04 31.16 30.95 31.16 0.4M
2025-05-09 30.92 30.95 30.72 30.83 0.2M
2025-05-08 30.82 30.95 30.73 30.74 0.7M
2025-05-07 30.82 30.91 30.72 30.79 0.5M
2025-05-06 31.03 31.14 30.98 31.04 0.3M
2025-05-05 30.99 31.05 30.94 30.99 0.3M
2025-05-02 30.69 30.84 30.63 30.78 0.3M
2025-05-01 30.57 30.64 30.46 30.49 0.8M
2025-04-30 30.38 30.66 30.26 30.56 0.6M
2025-04-29 30.73 30.91 30.71 30.86 0.2M
2025-04-28 30.48 30.79 30.47 30.75 0.5M
2025-04-25 30.07 30.33 30.01 30.31 0.6M
2025-04-24 29.86 30.17 29.80 30.15 0.7M
2025-04-23 30.00 30.17 29.80 29.88 0.3M
2025-04-22 29.77 29.97 29.73 29.83 0.3M
2025-04-21 29.42 29.42 29.05 29.25 0.5M
2025-04-17 29.32 29.46 29.24 29.26 0.3M
2025-04-16 28.90 29.01 28.62 28.74 0.6M
2025-04-15 28.90 29.10 28.89 28.97 0.5M
2025-04-14 28.65 28.90 28.56 28.76 0.4M
2025-04-11 27.86 28.36 27.71 28.35 0.7M
2025-04-10 27.88 27.89 26.96 27.54 1.2M
2025-04-09 26.48 28.50 26.33 28.45 6.7M
2025-04-08 27.63 27.63 26.23 26.48 1.4M
2025-04-07 25.97 27.07 25.77 26.35 2.7M
2025-04-04 27.11 27.25 26.36 26.48 3.7M
2025-04-03 28.37 28.53 28.02 28.10 1.2M
2025-04-02 28.87 29.21 28.83 29.21 0.8M
2025-04-01 29.07 29.32 28.95 29.18 0.6M
2025-03-31 29.24 29.44 29.12 29.40 0.5M
2025-03-28 29.73 29.80 29.55 29.65 0.8M
2025-03-27 30.25 30.30 30.18 30.20 4.0M
2025-03-26 30.43 30.45 30.23 30.25 0.2M
2025-03-25 30.48 30.67 30.44 30.66 0.2M
2025-03-24 30.40 30.46 30.33 30.46 0.2M
2025-03-21 30.42 30.54 30.38 30.48 2.9M
2025-03-20 30.28 30.52 30.28 30.50 0.2M
2025-03-19 30.38 30.73 30.36 30.65 0.2M
2025-03-18 30.18 30.39 30.14 30.34 0.2M
2025-03-17 30.23 30.48 30.19 30.42 0.3M
2025-03-14 29.88 30.14 29.88 30.14 0.7M
2025-03-13 29.69 29.77 29.57 29.66 0.1M
2025-03-12 29.62 29.80 29.51 29.74 0.9M
2025-03-11 29.30 29.37 29.05 29.21 0.5M
2025-03-10 29.61 29.66 29.26 29.39 0.3M
2025-03-07 29.81 30.03 29.69 30.00 0.6M
2025-03-06 29.89 30.02 29.74 29.74 0.4M
2025-03-05 29.64 30.02 29.63 29.96 0.3M
2025-03-04 29.31 29.64 29.04 29.33 1.2M
2025-03-03 29.80 29.90 29.48 29.55 1.2M
2025-02-28 29.05 29.24 29.00 29.21 1.2M
2025-02-27 29.75 29.76 29.43 29.45 0.3M
2025-02-26 29.64 29.85 29.61 29.63 0.2M
2025-02-25 29.74 29.75 29.50 29.61 0.5M
2025-02-24 29.40 29.48 29.26 29.28 2.5M
2025-02-21 29.63 29.66 29.39 29.42 0.2M
2025-02-20 29.70 29.72 29.57 29.64 0.2M
2025-02-19 29.55 29.63 29.49 29.57 0.2M
2025-02-18 29.75 29.81 29.71 29.79 0.2M
2025-02-14 29.55 29.59 29.45 29.49 0.2M
2025-02-13 29.20 29.50 29.20 29.46 0.7M
2025-02-12 28.82 29.01 28.76 28.98 0.3M
2025-02-11 29.14 29.36 29.14 29.29 0.3M
2025-02-10 29.33 29.36 29.26 29.31 0.4M
2025-02-07 29.43 29.49 29.12 29.19 0.4M
2025-02-06 29.50 29.61 29.48 29.56 0.2M
2025-02-05 29.25 29.43 29.21 29.42 0.2M
2025-02-04 28.82 29.10 28.82 29.08 0.3M
2025-02-03 28.78 29.04 28.70 28.85 0.7M
2025-01-31 29.36 29.50 29.11 29.11 0.8M
2025-01-30 29.39 29.56 29.38 29.47 1.0M
2025-01-29 29.08 29.13 28.97 29.03 0.4M
2025-01-28 29.05 29.12 28.94 29.11 1.7M
2025-01-27 28.87 28.94 28.83 28.90 0.6M
2025-01-24 28.94 29.22 28.94 29.13 0.5M
2025-01-23 28.67 28.89 28.64 28.89 0.7M
2025-01-22 28.72 28.72 28.61 28.61 0.5M
2025-01-21 28.57 28.69 28.49 28.68 0.9M
2025-01-17 28.16 28.28 28.13 28.21 0.2M
2025-01-16 28.13 28.17 28.02 28.08 0.3M
2025-01-15 28.23 28.25 28.08 28.21 0.7M
2025-01-14 27.79 27.90 27.69 27.83 0.7M
2025-01-13 27.61 27.90 27.61 27.89 0.8M
2025-01-10 28.00 28.03 27.79 27.82 0.6M
2025-01-08 28.47 28.58 28.38 28.56 0.6M
2025-01-07 28.91 28.91 28.60 28.65 0.6M
2025-01-06 28.71 28.92 28.69 28.72 0.5M
2025-01-03 28.49 28.73 28.45 28.68 0.5M
2025-01-02 28.61 28.76 28.48 28.57 0.7M