Amundi Japan Topix UCITS ETF - daily Hdg USD (C)

TPHU
🏛️ france →
157.34
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
2025-09-26 157.49 157.49 157.24 157.34 0.0M
2025-09-25 157.30 157.38 156.91 157.22 0.0M
2025-09-24 156.88 157.69 156.88 157.35 0.0M
2025-09-23 156.92 157.04 156.92 157.07 0.0M
2025-09-22 156.49 156.49 156.49 156.53 0.0M
2025-09-19 155.37 156.43 155.37 156.10 0.0M
2025-09-18 156.65 157.24 156.65 157.61 0.0M
2025-09-17 155.62 155.62 155.62 155.70 0.0M
2025-09-16 156.50 156.60 155.86 155.76 0.0M
2025-09-15 156.44 156.44 156.11 156.41 0.0M
2025-09-12 156.18 156.18 156.14 155.87 0.0M
2025-09-11 155.68 155.68 155.68 156.62 0.0M
2025-09-10 155.17 155.41 155.15 155.31 0.0M
2025-09-09 154.61 154.77 153.64 154.05 0.0M
2025-09-08 154.93 154.93 154.93 156.19 0.0M
2025-09-05 153.45 153.45 153.45 152.38 0.0M
2025-09-04 152.25 152.30 151.91 153.08 0.0M
2025-09-03 150.80 150.80 150.80 150.92 0.0M
2025-09-02 152.33 152.33 151.41 151.04 0.0M
2025-09-01 151.28 151.28 151.28 151.74 0.0M
2025-08-29 151.63 151.63 150.51 150.45 0.0M
2025-08-28 152.86 152.88 152.86 152.43 0.0M
2025-08-27 151.37 151.37 151.37 151.24 0.0M
2025-08-26 151.33 151.53 151.02 151.46 0.0M
2025-08-25 152.96 152.96 152.96 152.63 0.0M
2025-08-22 152.99 153.71 152.99 153.32 0.0M
2025-08-21 152.01 152.01 152.01 152.40 0.0M
2025-08-20 153.10 153.10 152.84 152.65 0.0M
2025-08-19 153.84 153.84 153.84 153.96 0.0M
2025-08-18 153.85 153.85 153.85 154.36 0.0M
2025-08-15 153.29 153.29 153.21 152.97 0.0M
2025-08-14 150.55 150.55 150.55 151.31 0.0M
2025-08-13 152.39 152.39 151.65 151.56 0.0M
2025-08-12 150.68 152.16 150.68 152.02 0.0M
2025-08-11 150.35 150.39 149.99 150.28 0.0M
2025-08-08 148.89 149.82 148.89 150.06 0.0M
2025-08-07 146.83 147.95 146.83 147.20 0.0M
2025-08-06 145.85 145.85 145.85 145.92 0.0M
2025-08-05 144.78 144.88 144.78 144.28 0.0M
2025-08-04 143.64 143.80 143.64 144.04 0.0M
2025-08-01 144.99 144.99 141.95 142.22 0.0M
2025-07-31 144.36 145.86 144.36 144.42 0.0M
2025-07-30 143.45 143.62 143.45 143.62 0.0M
2025-07-29 143.23 143.23 143.23 142.42 0.0M
2025-07-28 143.78 143.78 143.78 143.03 0.0M
2025-07-25 144.63 144.63 144.63 144.55 0.0M
2025-07-24 146.20 146.20 146.20 145.76 0.0M
2025-07-23 143.53 144.70 143.53 144.64 0.0M
2025-07-22 139.42 139.42 139.42 139.04 0.0M
2025-07-21 139.23 139.23 139.23 139.63 0.0M
2025-07-18 139.34 139.34 139.34 138.98 0.0M
2025-07-17 139.48 139.56 139.48 139.70 0.0M
2025-07-16 138.30 138.31 138.05 137.41 0.0M
2025-07-15 138.73 138.73 138.73 138.66 0.0M
2025-07-14 138.53 138.53 138.53 138.77 0.0M
2025-07-11 138.60 138.60 138.60 138.35 0.0M
2025-07-10 138.04 138.38 138.04 138.49 0.0M
2025-07-09 138.84 138.84 138.77 138.74 0.0M
2025-07-08 138.65 139.01 138.65 138.89 0.0M
2025-07-07 137.98 137.98 137.98 138.59 0.0M
2025-07-04 138.74 138.74 138.70 138.68 0.0M
2025-07-03 138.70 138.70 138.70 139.74 0.0M
2025-07-02 138.77 138.77 138.77 138.32 0.0M
2025-07-01 138.58 138.58 137.88 138.49 0.0M
2025-06-30 139.84 139.84 139.41 139.43 0.0M
2025-06-27 139.47 140.28 139.47 140.52 0.0M
2025-06-26 137.22 137.22 137.22 137.60 0.0M
2025-06-25 136.28 136.28 136.28 136.19 0.0M
2025-06-24 136.33 136.33 135.95 135.64 0.0M
2025-06-23 135.25 135.25 135.25 135.65 0.0M
2025-06-20 135.44 135.44 135.44 135.57 0.0M
2025-06-19 136.73 136.73 136.73 136.25 0.0M
2025-06-18 137.36 137.36 136.85 136.83 0.0M
2025-06-17 136.26 136.26 136.26 135.81 0.0M
2025-06-16 136.23 136.23 136.23 136.61 0.0M
2025-06-13 134.85 134.85 134.85 135.99 0.0M
2025-06-12 136.13 136.30 136.13 136.23 0.0M
2025-06-11 136.47 136.47 136.47 136.60 0.0M
2025-06-10 136.20 136.20 136.20 136.51 0.0M
2025-06-09 136.29 136.29 136.29 136.38 0.0M
2025-06-06 135.55 135.55 135.55 136.45 0.0M
2025-06-05 134.73 134.73 134.71 135.01 0.0M
2025-06-04 136.19 136.19 136.19 135.20 0.0M
2025-06-03 135.53 135.53 135.53 136.27 0.0M
2025-06-02 135.78 135.78 135.78 135.94 0.0M
2025-05-30 136.78 136.78 135.86 135.84 0.0M
2025-05-29 137.01 137.01 137.01 135.70 0.0M
2025-05-28 135.31 135.45 135.31 135.86 0.0M
2025-05-27 135.52 135.52 135.52 137.26 0.0M
2025-05-26 134.53 134.53 134.53 134.34 0.0M
2025-05-23 133.72 133.72 131.19 132.28 0.0M
2025-05-22 132.83 132.83 132.14 132.64 0.0M
2025-05-21 133.28 133.62 133.28 133.43 0.0M
2025-05-20 133.67 134.35 133.67 134.05 0.0M
2025-05-19 133.41 133.41 132.95 133.48 0.0M
2025-05-16 133.74 134.11 133.74 134.25 0.0M
2025-05-15 133.43 133.62 133.43 133.79 0.0M
2025-05-14 134.95 135.12 133.89 133.20 0.0M
2025-05-13 135.12 135.12 135.12 135.55 0.0M
2025-05-12 135.08 135.08 135.08 136.72 0.0M
2025-05-09 133.57 133.57 133.57 132.91 0.0M
2025-05-08 132.11 132.36 132.11 133.12 0.0M
2025-05-07 131.37 131.63 131.29 131.22 0.0M
2025-05-06 132.03 132.03 131.44 131.55 0.0M
2025-05-05 131.67 131.67 131.67 132.30 0.0M
2025-05-02 131.22 131.22 130.66 131.56 0.0M
2025-04-30 130.08 130.08 128.95 129.36 0.0M
2025-04-29 130.22 130.28 130.20 129.96 0.0M
2025-04-28 129.23 129.23 129.23 129.26 0.0M
2025-04-25 128.45 128.45 128.34 128.71 0.0M
2025-04-24 126.09 126.09 125.23 127.03 0.0M
2025-04-23 126.06 127.37 126.06 126.75 0.0M
2025-04-22 123.44 125.08 123.44 125.04 0.0M
2025-04-17 122.84 122.84 122.84 123.77 0.0M
2025-04-16 121.28 121.28 121.27 122.63 0.0M
2025-04-15 122.14 122.97 122.14 123.05 0.0M
2025-04-14 120.82 122.20 120.82 121.58 0.0M
2025-04-11 119.07 119.47 118.09 117.81 0.0M
2025-04-10 118.41 118.41 118.41 117.86 0.0M
2025-04-09 115.02 115.02 113.61 113.44 0.0M
2025-04-08 118.45 118.54 118.45 118.30 0.0M
2025-04-07 114.37 116.95 114.37 114.00 0.0M
2025-04-04 119.84 119.84 114.57 115.41 0.0M
2025-04-03 124.77 124.77 124.04 121.23 0.0M
2025-04-02 128.62 128.62 128.28 128.82 0.0M
2025-04-01 129.33 129.33 129.33 129.24 0.0M
2025-03-31 128.97 128.97 128.86 129.68 0.0M
2025-03-28 132.58 132.58 132.58 131.37 0.0M
2025-03-27 134.68 134.68 134.59 134.95 0.0M
2025-03-26 135.16 135.16 135.16 134.41 0.0M
2025-03-25 134.60 134.60 134.60 134.90 0.0M
2025-03-24 134.06 135.02 134.06 134.74 0.0M
2025-03-21 134.61 134.61 134.61 133.89 0.0M
2025-03-20 134.37 134.37 132.62 133.49 0.0M
2025-03-19 133.99 134.70 133.99 134.47 0.0M
2025-03-18 133.55 133.55 133.55 133.45 0.0M
2025-03-17 132.13 132.13 132.13 132.98 0.0M
2025-03-14 130.12 130.76 130.12 131.25 0.0M
2025-03-13 129.47 129.47 129.47 129.22 0.0M
2025-03-12 129.21 129.86 129.11 129.95 0.0M
2025-03-11 127.71 127.71 127.71 126.62 0.0M
2025-03-10 129.12 129.12 129.12 127.83 0.0M
2025-03-07 129.85 130.24 129.39 129.00 0.0M
2025-03-06 131.30 131.30 131.30 130.84 0.0M
2025-03-05 130.12 130.30 130.12 130.05 0.0M
2025-03-04 129.50 129.50 129.17 127.12 0.0M
2025-03-03 130.76 130.76 130.76 131.77 0.0M
2025-02-28 128.36 128.90 128.36 129.00 0.0M
2025-02-27 130.87 130.87 130.87 130.78 0.0M
2025-02-26 130.13 130.13 130.13 130.79 0.0M
2025-02-25 129.93 130.67 129.93 129.02 0.0M
2025-02-24 129.26 129.26 129.26 128.99 0.0M
2025-02-21 131.02 131.02 131.02 129.87 0.0M
2025-02-20 130.99 131.10 130.99 130.22 0.0M
2025-02-19 132.36 132.36 131.76 131.68 0.0M
2025-02-18 132.92 132.92 132.79 132.86 0.0M
2025-02-17 132.49 132.49 132.49 132.54 0.0M
2025-02-14 132.06 132.36 132.06 131.76 0.0M
2025-02-13 132.30 132.30 132.30 132.12 0.0M
2025-02-12 131.03 131.03 131.03 130.88 0.0M
2025-02-11 130.35 130.83 130.35 131.20 0.0M
2025-02-10 130.71 130.71 130.60 130.57 0.0M
2025-02-07 131.07 131.07 130.71 129.83 0.0M
2025-02-06 131.56 131.56 131.56 131.92 0.0M
2025-02-05 131.12 131.12 130.70 130.83 0.0M
2025-02-04 130.91 131.50 130.91 131.77 0.0M
2025-02-03 130.67 130.67 130.67 131.37 0.0M
2025-01-31 133.46 133.46 133.13 133.28 0.0M
2025-01-30 132.88 132.88 132.88 133.07 0.0M
2025-01-29 132.55 132.55 132.55 132.05 0.0M
2025-01-28 132.05 132.16 132.05 132.09 0.0M
2025-01-27 131.15 131.15 130.59 130.19 0.0M
2025-01-24 131.36 131.36 131.36 132.82 0.0M
2025-01-23 131.23 131.40 131.11 131.24 0.0M
2025-01-22 130.66 131.18 130.66 131.36 0.0M
2025-01-21 129.46 129.98 129.46 130.24 0.0M
2025-01-20 129.39 129.39 129.39 129.68 0.0M
2025-01-17 127.99 128.82 127.99 129.12 0.0M
2025-01-16 128.66 128.66 128.66 127.73 0.0M
2025-01-15 128.04 129.02 128.04 128.80 0.0M
2025-01-14 127.98 128.50 127.98 128.24 0.0M
2025-01-13 127.37 127.37 127.08 127.64 0.0M
2025-01-10 129.50 129.50 128.08 128.30 0.0M
2025-01-09 130.29 130.47 130.29 130.34 0.0M
2025-01-08 131.84 132.06 131.21 131.67 0.0M
2025-01-07 132.57 132.57 132.57 132.67 0.0M
2025-01-06 131.47 132.40 131.47 132.69 0.0M
2025-01-03 130.48 130.53 130.48 131.24 0.0M
2025-01-02 131.17 131.88 131.17 131.95 0.0M