Amundi JPX-Nikkei 400 UCITS ETF - JPY (C)

JPNY
🏛️ france →
35,201.55
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 35,271.74 35,271.74 35,239.91 35,201.55 0.0M
2025-09-25 35,227.05 35,227.05 35,085.53 35,204.02 0.0M
2025-09-24 35,136.31 35,136.31 35,136.31 35,277.13 0.0M
2025-09-23 35,206.44 35,206.44 35,141.68 35,141.68 0.0M
2025-09-22 35,081.16 35,081.16 35,081.16 35,102.91 0.0M
2025-09-19 34,874.64 34,874.64 34,874.64 34,999.31 0.0M
2025-09-18 35,126.59 35,126.59 35,126.59 35,381.52 0.0M
2025-09-17 34,880.00 34,880.00 34,880.00 34,941.23 0.0M
2025-09-16 35,104.31 35,104.31 35,104.31 34,959.94 0.0M
2025-09-15 35,147.90 35,147.90 35,147.90 35,032.35 0.0M
2025-09-12 34,999.15 34,999.15 34,999.15 34,964.26 0.0M
2025-09-11 34,885.00 34,946.18 34,885.00 35,138.02 0.0M
2025-09-10 34,746.53 34,746.53 34,746.53 34,803.29 0.0M
2025-09-09 34,642.63 34,642.63 34,640.37 34,547.39 0.0M
2025-09-08 34,764.84 34,911.70 34,764.84 35,061.13 0.0M
2025-09-05 34,423.78 34,423.78 34,423.78 34,196.22 0.0M
2025-09-04 34,119.75 34,119.75 34,119.75 34,336.27 0.0M
2025-09-03 33,810.71 33,979.16 33,810.71 33,843.12 0.0M
2025-09-02 34,145.80 34,145.80 33,950.00 33,858.85 0.0M
2025-09-01 33,999.03 33,999.03 33,999.03 34,014.63 0.0M
2025-08-29 34,011.93 34,011.93 34,011.93 33,705.24 0.0M
2025-08-28 34,265.15 34,265.15 34,140.49 34,137.47 0.0M
2025-08-27 33,960.50 33,960.50 33,960.50 33,939.02 0.0M
2025-08-26 33,942.83 34,049.13 33,942.83 34,049.13 0.0M
2025-08-25 34,339.40 34,339.40 34,339.40 34,270.50 0.0M
2025-08-22 34,336.13 34,336.13 34,336.13 34,454.21 0.0M
2025-08-21 34,219.81 34,296.26 34,219.81 34,313.30 0.0M
2025-08-20 34,456.98 34,456.98 34,456.98 34,362.43 0.0M
2025-08-19 34,599.24 34,599.24 34,599.24 34,630.01 0.0M
2025-08-18 34,583.39 34,583.39 34,583.39 34,709.92 0.0M
2025-08-15 34,460.79 34,460.79 34,460.79 34,391.77 0.0M
2025-08-14 33,897.50 33,897.50 33,897.50 34,064.98 0.0M
2025-08-13 34,427.64 34,427.64 34,427.64 34,228.62 0.0M
2025-08-12 33,989.75 34,100.00 33,989.75 34,305.96 0.0M
2025-08-11 34,026.54 34,026.54 34,026.54 33,923.86 0.0M
2025-08-08 33,591.69 33,591.69 33,591.69 33,879.49 0.0M
2025-08-07 33,173.98 33,173.98 33,173.98 33,265.86 0.0M
2025-08-06 32,998.68 32,998.68 32,998.68 33,022.34 0.0M
2025-08-05 32,728.44 32,728.44 32,728.44 32,659.66 0.0M
2025-08-04 32,448.17 32,448.17 32,448.17 32,628.02 0.0M
2025-08-01 32,800.98 32,800.98 32,800.98 32,210.05 0.0M
2025-07-31 32,642.50 32,642.50 32,642.50 32,666.26 0.0M
2025-07-30 32,421.98 32,421.98 32,421.98 32,461.22 0.0M
2025-07-29 32,412.17 32,412.17 32,288.88 32,196.06 0.0M
2025-07-28 32,505.96 32,505.96 32,505.60 32,343.77 0.0M
2025-07-25 32,703.65 32,703.65 32,703.65 32,678.39 0.0M
2025-07-24 33,086.75 33,086.75 33,008.16 32,971.03 0.0M
2025-07-23 32,430.00 32,653.61 32,430.00 32,705.59 0.0M
2025-07-22 31,569.54 31,569.54 31,569.54 31,476.81 0.0M
2025-07-21 31,575.70 31,575.70 31,575.70 31,638.33 0.0M
2025-07-18 31,578.25 31,578.25 31,578.25 31,476.61 0.0M
2025-07-17 31,632.07 31,632.07 31,632.07 31,704.34 0.0M
2025-07-16 31,386.66 31,402.06 31,340.46 31,188.27 0.0M
2025-07-15 31,223.10 31,223.10 31,223.10 31,476.24 0.0M
2025-07-14 31,463.59 31,510.68 31,463.59 31,525.61 0.0M
2025-07-11 31,481.72 31,481.72 31,431.05 31,407.16 0.0M
2025-07-10 31,366.04 31,366.04 31,366.04 31,310.23 0.0M
2025-07-09 31,564.76 31,564.76 31,454.90 31,454.90 0.0M
2025-07-08 31,523.66 31,523.66 31,523.66 31,602.68 0.0M
2025-07-07 31,415.46 31,558.60 31,415.46 31,539.08 0.0M
2025-07-04 31,576.61 31,576.61 31,511.73 31,511.73 0.0M
2025-07-03 31,604.14 31,604.14 31,604.14 31,761.86 0.0M
2025-07-02 31,633.11 31,633.11 31,633.11 31,517.13 0.0M
2025-07-01 31,628.57 31,628.57 31,628.57 31,590.58 0.0M
2025-06-30 31,927.26 31,927.26 31,927.26 31,811.18 0.0M
2025-06-27 31,799.54 31,799.54 31,799.54 32,045.43 0.0M
2025-06-26 31,297.29 31,297.29 31,297.29 31,383.83 0.0M
2025-06-25 31,136.99 31,136.99 31,136.99 31,093.15 0.0M
2025-06-24 31,116.30 31,116.30 31,116.30 30,954.68 0.0M
2025-06-23 30,915.45 30,915.45 30,915.45 30,991.06 0.0M
2025-06-20 30,922.37 30,922.37 30,922.37 30,955.12 0.0M
2025-06-19 31,257.84 31,257.84 31,257.84 31,125.44 0.0M
2025-06-18 31,400.37 31,400.37 31,400.37 31,281.67 0.0M
2025-06-17 31,136.29 31,136.29 31,136.29 31,021.70 0.0M
2025-06-16 31,147.21 31,147.21 31,147.21 31,211.30 0.0M
2025-06-13 30,850.20 30,850.20 30,850.20 31,066.41 0.0M
2025-06-12 31,105.43 31,105.43 31,105.43 31,116.50 0.0M
2025-06-11 31,183.44 31,183.44 31,183.44 31,198.70 0.0M
2025-06-10 31,150.13 31,150.13 31,150.13 31,208.04 0.0M
2025-06-09 31,153.78 31,153.78 31,153.78 31,160.52 0.0M
2025-06-06 30,967.42 30,967.42 30,967.42 31,178.80 0.0M
2025-06-05 30,788.89 30,788.89 30,788.89 30,796.49 0.0M
2025-06-04 31,117.74 31,117.74 31,117.74 30,875.06 0.0M
2025-06-03 31,004.46 31,004.46 31,004.46 31,168.22 0.0M
2025-06-02 31,062.92 31,062.92 31,062.92 31,096.20 0.0M
2025-05-30 31,226.06 31,226.06 31,226.06 31,059.86 0.0M
2025-05-29 31,332.02 31,332.02 31,026.03 31,045.26 0.0M
2025-05-28 30,949.28 31,034.03 30,949.28 31,034.03 0.0M
2025-05-27 31,016.27 31,016.27 31,016.27 31,420.46 0.0M
2025-05-26 30,818.44 30,818.44 30,818.44 30,788.75 0.0M
2025-05-23 30,639.84 30,639.84 30,046.21 30,303.82 0.0M
2025-05-22 30,430.08 30,430.08 30,249.64 30,401.40 0.0M
2025-05-21 30,518.30 30,518.30 30,518.30 30,557.82 0.0M
2025-05-20 30,606.95 30,644.76 30,606.95 30,700.35 0.0M
2025-05-19 30,535.11 30,535.11 30,432.94 30,545.64 0.0M
2025-05-16 30,645.45 30,645.45 30,645.45 30,758.59 0.0M
2025-05-15 30,534.06 30,534.06 30,534.06 30,616.63 0.0M
2025-05-14 30,856.92 30,856.92 30,553.75 30,478.93 0.0M
2025-05-13 30,934.56 30,984.45 30,934.56 31,052.60 0.0M
2025-05-12 30,986.68 30,986.68 30,986.68 31,362.72 0.0M
2025-05-09 30,639.12 30,639.12 30,639.12 30,497.45 0.0M
2025-05-08 30,391.81 30,391.81 30,326.61 30,566.58 0.0M
2025-05-07 30,154.47 30,164.47 30,072.15 30,128.43 0.0M
2025-05-06 30,313.12 30,313.12 30,313.12 30,226.63 0.0M
2025-05-05 30,130.56 30,154.35 30,126.90 30,365.20 0.0M
2025-05-02 30,137.44 30,137.44 30,137.44 30,198.58 0.0M
2025-04-30 29,781.85 29,781.85 29,432.10 29,618.07 0.0M
2025-04-29 29,787.69 29,879.90 29,787.69 29,715.58 0.0M
2025-04-28 29,572.32 29,572.32 29,572.32 29,583.84 0.0M
2025-04-25 29,422.65 29,422.65 29,422.65 29,488.82 0.0M
2025-04-24 28,889.64 28,938.25 28,687.72 29,091.58 0.0M
2025-04-23 28,908.52 29,229.31 28,906.60 29,073.41 0.0M
2025-04-22 28,380.00 28,410.11 28,380.00 28,699.86 0.0M
2025-04-17 28,334.17 28,334.17 28,334.17 28,480.11 0.0M
2025-04-16 27,965.87 28,215.61 27,965.87 28,250.20 0.0M
2025-04-15 28,153.00 28,218.24 28,153.00 28,306.13 0.0M
2025-04-14 27,836.27 27,941.46 27,836.27 28,010.02 0.0M
2025-04-11 27,421.22 27,421.22 26,895.06 27,171.16 0.0M
2025-04-10 27,353.28 27,416.22 27,187.08 27,187.08 0.0M
2025-04-09 26,542.50 26,701.88 25,732.17 26,200.08 0.0M
2025-04-08 27,320.00 27,646.80 27,000.30 27,281.98 0.0M
2025-04-07 25,193.53 26,772.39 25,193.53 26,520.56 0.0M
2025-04-04 27,697.70 27,697.70 26,640.17 26,743.40 0.0M
2025-04-03 28,715.68 28,783.66 28,548.15 27,959.68 0.0M
2025-04-02 29,561.20 29,561.20 29,561.20 29,610.72 0.0M
2025-04-01 29,702.01 29,702.01 29,702.01 29,671.84 0.0M
2025-03-31 29,608.92 29,608.92 29,490.26 29,789.40 0.0M
2025-03-28 30,455.63 30,686.86 30,455.63 30,181.27 0.0M
2025-03-27 30,997.17 30,997.17 30,997.17 31,054.77 0.0M
2025-03-26 31,105.86 31,105.86 30,919.94 30,919.94 0.0M
2025-03-25 30,977.69 30,990.04 30,909.68 31,019.70 0.0M
2025-03-24 30,870.51 30,870.51 30,870.51 31,016.69 0.0M
2025-03-21 30,980.49 30,980.49 30,980.49 30,815.58 0.0M
2025-03-20 30,968.69 30,968.69 30,968.69 30,773.59 0.0M
2025-03-19 30,876.81 30,876.81 30,876.81 30,989.52 0.0M
2025-03-18 30,787.54 30,818.20 30,667.94 30,818.20 0.0M
2025-03-17 30,466.13 30,466.13 30,466.13 30,676.25 0.0M
2025-03-14 29,976.84 30,178.94 29,976.84 30,249.31 0.0M
2025-03-13 29,811.18 29,811.18 29,811.18 29,789.91 0.0M
2025-03-12 29,790.47 29,900.68 29,769.05 29,939.76 0.0M
2025-03-11 29,399.09 29,399.09 29,399.09 29,222.05 0.0M
2025-03-10 29,793.01 29,793.01 29,750.00 29,472.31 0.0M
2025-03-07 29,905.73 29,905.73 29,798.54 29,732.06 0.0M
2025-03-06 30,265.54 30,265.54 29,911.71 30,139.95 0.0M
2025-03-05 30,001.06 30,078.12 30,001.06 30,005.62 0.0M
2025-03-04 29,897.38 29,897.38 29,897.38 29,354.36 0.0M
2025-03-03 30,140.71 30,527.11 30,140.71 30,376.67 0.0M
2025-02-28 29,631.63 29,844.03 29,631.63 29,844.03 0.0M
2025-02-27 30,162.50 30,162.50 30,162.50 30,150.88 0.0M
2025-02-26 30,051.87 30,051.87 30,051.87 30,188.58 0.0M
2025-02-25 30,020.83 30,020.83 30,020.83 29,801.43 0.0M
2025-02-24 29,799.90 29,799.90 29,660.27 29,738.33 0.0M
2025-02-21 30,206.42 30,206.42 30,206.42 29,944.63 0.0M
2025-02-20 30,178.51 30,190.63 30,178.51 29,994.50 0.0M
2025-02-19 30,462.53 30,462.53 30,462.53 30,305.62 0.0M
2025-02-18 30,590.31 30,590.31 30,590.31 30,577.81 0.0M
2025-02-17 30,529.06 30,529.06 30,529.06 30,515.24 0.0M
2025-02-14 30,411.94 30,415.00 30,394.38 30,394.38 0.0M
2025-02-13 30,532.46 30,538.48 30,532.46 30,501.61 0.0M
2025-02-12 30,205.71 30,205.71 30,205.71 30,191.47 0.0M
2025-02-11 30,079.15 30,079.15 30,079.15 30,267.92 0.0M
2025-02-10 30,171.03 30,171.03 30,171.03 30,141.44 0.0M
2025-02-07 30,234.77 30,234.77 29,903.17 29,903.17 0.0M
2025-02-06 30,331.63 30,331.63 30,331.63 30,424.68 0.0M
2025-02-05 30,244.23 30,244.23 30,244.23 30,168.62 0.0M
2025-02-04 30,212.71 30,212.71 30,212.71 30,415.95 0.0M
2025-02-03 30,195.05 30,195.05 30,134.06 30,336.57 0.0M
2025-01-31 30,828.00 30,828.00 30,828.00 30,794.15 0.0M
2025-01-30 30,703.76 30,703.76 30,703.76 30,760.98 0.0M
2025-01-29 30,685.00 30,685.00 30,685.00 30,555.55 0.0M
2025-01-28 30,567.50 30,567.50 30,567.50 30,575.92 0.0M
2025-01-27 30,380.57 30,380.57 30,380.57 30,138.44 0.0M
2025-01-24 30,389.18 30,389.18 30,389.18 30,721.35 0.0M
2025-01-23 30,307.10 30,307.10 30,307.10 30,327.01 0.0M
2025-01-22 30,202.50 30,238.49 30,202.32 30,345.44 0.0M
2025-01-21 29,932.50 29,932.50 29,932.50 30,129.69 0.0M
2025-01-20 29,927.29 29,927.29 29,927.29 29,992.26 0.0M
2025-01-17 29,634.51 29,634.51 29,634.51 29,894.45 0.0M
2025-01-16 29,790.91 29,790.91 29,790.91 29,572.35 0.0M
2025-01-15 29,602.08 29,602.08 29,602.08 29,808.56 0.0M
2025-01-14 29,640.13 29,640.13 29,640.13 29,694.90 0.0M
2025-01-13 29,557.19 29,557.19 29,512.76 29,566.02 0.0M
2025-01-10 29,978.50 29,978.50 29,978.50 29,715.09 0.0M
2025-01-09 30,192.17 30,192.17 30,192.17 30,179.09 0.0M
2025-01-08 30,514.86 30,514.86 30,389.00 30,483.78 0.0M
2025-01-07 30,714.73 30,851.08 30,714.73 30,737.89 0.0M
2025-01-06 30,497.57 30,497.57 30,497.57 30,766.51 0.0M
2025-01-03 30,255.01 30,255.01 30,255.01 30,421.23 0.0M
2025-01-02 30,498.18 30,498.18 30,373.74 30,559.30 0.0M