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
2021-12-31 20,653.12 20,653.12 20,653.12 20,653.12 0.0M
2021-12-30 20,752.02 20,770.81 20,752.02 20,770.81 0.0M
2021-12-29 20,707.97 20,707.97 20,707.97 20,707.97 0.0M
2021-12-28 20,765.07 20,822.50 20,765.07 20,822.50 0.0M
2021-12-27 20,724.90 20,724.90 20,724.90 20,724.90 0.0M
2021-12-24 20,613.93 20,613.93 20,613.93 20,613.93 0.0M
2021-12-23 20,710.00 20,710.00 20,710.00 20,710.00 0.0M
2021-12-22 20,441.40 20,571.50 20,441.40 20,571.50 0.0M
2021-12-21 20,421.26 20,523.00 20,421.26 20,523.00 0.0M
2021-12-20 20,133.45 20,234.00 20,133.45 20,234.00 0.0M
2021-12-17 20,617.54 20,617.54 20,617.54 20,617.54 0.0M
2021-12-16 20,919.07 20,919.07 20,866.50 20,866.50 0.0M
2021-12-15 20,586.83 20,586.83 20,566.50 20,566.50 0.0M
2021-12-14 20,385.50 20,385.50 20,385.50 20,385.50 0.0M
2021-12-13 20,547.08 20,547.90 20,459.50 20,459.50 0.0M
2021-12-10 20,562.00 20,562.00 20,562.00 20,562.00 0.0M
2021-12-09 20,632.71 20,644.00 20,594.14 20,644.00 0.0M
2021-12-08 20,807.41 20,814.00 20,793.51 20,814.00 0.0M
2021-12-07 20,615.65 20,764.00 20,615.65 20,764.00 0.0M
2021-12-06 20,152.56 20,276.47 20,152.56 20,276.47 0.0M
2021-12-03 20,346.96 20,346.96 20,079.06 20,133.00 0.0M
2021-12-02 19,953.01 19,953.01 19,951.00 19,951.00 0.0M
2021-12-01 20,199.00 20,199.00 20,199.00 20,199.00 0.0M
2021-11-30 19,787.16 19,787.16 19,743.50 19,743.50 0.0M
2021-11-29 20,239.25 20,239.25 20,187.83 20,200.00 0.0M
2021-11-26 20,408.14 20,408.14 20,035.00 20,035.00 0.0M
2021-11-25 20,974.82 20,974.82 20,972.50 20,972.50 0.0M
2021-11-24 20,936.90 20,972.00 20,936.90 20,972.00 0.0M
2021-11-23 21,164.16 21,177.52 21,130.00 21,130.00 0.0M
2021-11-22 21,198.27 21,261.00 21,198.27 21,261.00 0.0M
2021-11-19 21,201.05 21,201.05 21,091.00 21,091.00 0.0M
2021-11-18 21,069.00 21,069.00 21,069.00 21,069.00 0.0M
2021-11-17 21,112.72 21,112.72 21,064.50 21,064.50 0.0M
2021-11-16 21,199.81 21,220.50 21,199.81 21,220.50 0.0M
2021-11-15 21,189.50 21,203.00 21,189.50 21,203.00 0.0M
2021-11-12 21,109.93 21,148.50 21,109.93 21,148.50 0.0M
2021-11-11 20,880.88 20,961.50 20,880.88 20,961.50 0.0M
2021-11-10 20,941.50 20,941.50 20,941.50 20,941.50 0.0M
2021-11-09 20,943.93 20,943.93 20,902.74 20,917.50 0.0M
2021-11-08 21,097.92 21,112.50 21,097.92 21,112.50 0.0M
2021-11-05 21,115.34 21,199.50 21,115.34 21,199.50 0.0M
2021-11-04 21,314.59 21,314.59 21,153.00 21,153.00 0.0M
2021-11-02 20,950.81 21,034.50 20,950.81 21,034.50 0.0M
2021-11-01 21,097.00 21,097.00 21,097.00 21,097.00 0.0M
2021-10-29 20,614.92 20,768.00 20,614.92 20,768.00 0.0M
2021-10-28 20,675.21 20,724.50 20,675.21 20,724.50 0.0M
2021-10-27 20,834.67 20,834.67 20,733.00 20,733.00 0.0M
2021-10-26 20,917.65 20,991.28 20,917.65 20,952.00 0.0M
2021-10-25 20,660.69 20,792.00 20,660.69 20,792.00 0.0M
2021-10-22 20,740.27 20,740.27 20,731.00 20,731.00 0.0M
2021-10-21 20,688.46 20,713.32 20,562.60 20,585.00 0.0M
2021-10-20 20,946.16 21,048.62 20,946.16 21,015.50 0.0M
2021-10-19 21,011.05 21,081.00 21,011.05 21,081.00 0.0M
2021-10-18 20,945.50 20,945.50 20,945.50 20,945.50 0.0M
2021-10-15 21,009.82 21,100.68 21,009.82 21,080.50 0.0M
2021-10-14 20,636.01 20,722.00 20,636.01 20,722.00 0.0M
2021-10-13 20,441.00 20,441.00 20,441.00 20,441.00 0.0M
2021-10-12 20,375.25 20,609.50 20,375.25 20,609.50 0.0M
2021-10-11 20,634.54 20,770.50 20,634.54 20,770.50 0.0M
2021-10-08 20,354.69 20,365.00 20,354.69 20,365.00 0.0M
2021-10-07 20,207.36 20,402.50 20,207.36 20,402.50 0.0M
2021-10-06 20,048.01 20,048.01 20,007.50 20,007.50 0.0M
2021-10-05 20,122.03 20,396.23 20,122.03 20,384.50 0.0M
2021-10-04 20,345.00 20,345.00 20,019.76 20,030.00 0.0M
2021-10-01 20,488.33 20,575.51 20,488.33 20,575.51 0.0M
2021-09-30 21,126.28 21,173.22 20,988.00 20,988.00 0.0M
2021-09-29 21,246.50 21,246.50 21,246.50 21,246.50 0.0M
2021-09-28 21,089.50 21,089.50 21,089.50 21,089.50 0.0M
2021-09-27 21,502.35 21,502.35 21,487.50 21,487.50 0.0M
2021-09-24 21,533.58 21,533.58 21,500.50 21,500.50 0.0M
2021-09-23 21,481.00 21,481.00 21,481.00 21,481.00 0.0M
2021-09-22 21,201.88 21,338.65 21,201.88 21,338.65 0.0M
2021-09-21 21,369.42 21,403.25 21,369.42 21,403.25 0.0M
2021-09-20 21,369.52 21,369.52 21,212.38 21,212.38 0.0M
2021-09-17 21,718.23 21,718.23 21,571.86 21,571.86 0.0M
2021-09-16 21,615.94 21,657.18 21,615.94 21,657.18 0.0M
2021-09-15 21,687.66 21,687.66 21,596.03 21,596.03 0.0M
2021-09-14 21,793.29 21,793.29 21,652.01 21,652.01 0.0M
2021-09-13 21,697.90 21,701.92 21,697.90 21,701.92 0.0M
2021-09-10 21,523.16 21,576.51 21,523.16 21,576.51 0.0M
2021-09-09 21,227.87 21,398.15 21,227.87 21,398.15 0.0M
2021-09-08 21,334.73 21,365.60 21,334.73 21,365.60 0.0M
2021-09-07 21,257.97 21,281.20 21,257.97 21,281.20 0.0M
2021-09-06 21,176.91 21,490.94 21,176.91 21,490.94 0.0M
2021-09-03 20,773.22 20,974.94 20,773.22 20,974.94 0.0M
2021-09-02 20,461.02 20,595.24 20,461.02 20,595.24 0.0M
2021-09-01 20,440.16 20,440.16 20,421.10 20,421.10 0.0M
2021-08-31 20,203.63 20,203.63 20,112.50 20,112.50 0.0M
2021-08-30 19,986.91 19,986.91 19,968.42 19,968.42 0.0M
2021-08-27 19,802.40 19,917.39 19,802.40 19,917.39 0.0M
2021-08-26 19,847.67 19,886.89 19,847.67 19,886.89 0.0M
2021-08-25 19,914.25 19,914.25 19,910.56 19,910.56 0.0M
2021-08-24 19,926.97 19,926.97 19,896.74 19,896.74 0.0M
2021-08-23 19,707.35 19,776.25 19,707.35 19,776.25 0.0M
2021-08-20 19,333.58 19,438.22 19,333.58 19,438.22 0.0M
2021-08-19 19,363.27 19,454.88 19,363.27 19,454.88 0.0M
2021-08-18 19,741.50 19,771.50 19,741.50 19,771.50 0.0M
2021-08-17 19,606.22 19,721.93 19,606.22 19,721.93 0.0M
2021-08-16 19,748.72 19,794.11 19,748.72 19,794.11 0.0M
2021-08-13 20,109.80 20,109.80 20,080.26 20,080.26 0.0M
2021-08-12 20,063.02 20,103.26 20,063.02 20,103.26 0.0M
2021-08-11 20,088.95 20,155.99 20,088.95 20,155.99 0.0M
2021-08-10 19,868.17 19,903.32 19,868.17 19,903.32 0.0M
2021-08-09 19,801.36 19,831.72 19,801.36 19,830.99 0.0M
2021-08-06 19,799.57 19,865.64 19,777.00 19,865.64 0.0M
2021-08-04 19,689.38 19,689.38 19,671.19 19,671.19 0.0M
2021-08-03 19,722.57 19,722.57 19,645.08 19,694.25 0.0M
2021-08-02 19,784.07 19,784.07 19,784.07 19,784.07 0.0M
2021-07-30 19,519.81 19,602.53 19,519.81 19,602.53 0.0M
2021-07-29 19,821.97 19,821.97 19,808.34 19,808.34 0.0M
2021-07-28 19,676.22 19,774.81 19,676.22 19,774.81 0.0M
2021-07-27 19,785.62 19,785.62 19,633.98 19,633.98 0.0M
2021-07-26 19,755.06 19,792.75 19,755.06 19,792.75 0.0M
2021-07-23 19,896.20 19,966.74 19,896.20 19,966.74 0.0M
2021-07-22 19,845.56 19,845.56 19,787.50 19,787.50 0.0M
2021-07-21 19,606.57 19,697.70 19,606.57 19,697.70 0.0M
2021-07-20 19,442.57 19,587.08 19,381.76 19,587.08 0.0M
2021-07-19 19,546.35 19,546.35 19,258.59 19,315.77 0.0M
2021-07-16 19,779.16 19,796.32 19,779.16 19,796.32 0.0M
2021-07-15 19,854.15 19,915.85 19,854.15 19,915.85 0.0M
2021-07-14 20,129.53 20,176.30 20,123.66 20,123.66 0.0M
2021-07-13 20,161.39 20,161.39 20,116.43 20,116.43 0.0M
2021-07-12 20,065.14 20,114.21 20,065.14 20,114.21 0.0M
2021-07-09 19,794.61 19,981.40 19,794.61 19,981.40 0.0M
2021-07-08 19,598.05 19,598.05 19,468.34 19,468.34 0.0M
2021-07-07 19,937.73 19,937.73 19,935.17 19,935.17 0.0M
2021-07-06 20,057.06 20,057.06 19,872.48 19,872.48 0.0M
2021-07-05 20,025.25 20,048.84 20,025.25 20,048.84 0.0M
2021-07-02 20,064.61 20,064.61 20,024.00 20,024.00 0.0M
2021-07-01 19,942.75 19,984.97 19,942.75 19,984.97 0.0M
2021-06-30 19,967.24 19,967.24 19,934.72 19,934.72 0.0M
2021-06-29 20,055.90 20,108.97 20,055.90 20,108.63 0.0M
2021-06-28 20,153.87 20,158.90 20,070.52 20,070.52 0.0M
2021-06-25 20,138.15 20,170.62 20,138.15 20,170.62 0.0M
2021-06-24 19,988.60 20,064.61 19,988.60 20,064.61 0.0M
2021-06-23 20,043.44 20,043.44 19,951.92 19,951.92 0.0M
2021-06-22 20,086.21 20,094.78 20,086.21 20,094.78 0.0M
2021-06-21 19,559.21 19,860.95 19,559.21 19,860.95 0.0M
2021-06-18 20,003.80 20,003.80 19,796.56 19,796.56 0.0M
2021-06-17 20,214.22 20,231.47 20,214.22 20,231.47 0.0M
2021-06-16 20,329.07 20,329.07 20,319.56 20,319.56 0.0M
2021-06-15 20,325.26 20,325.26 20,275.08 20,275.08 0.0M
2021-06-14 20,202.06 20,202.06 20,154.61 20,154.61 0.0M
2021-06-11 20,085.78 20,156.82 20,085.78 20,148.82 0.0M
2021-06-10 20,106.02 20,148.03 20,106.02 20,148.03 0.0M
2021-06-09 20,127.23 20,127.23 20,109.48 20,126.09 0.0M
2021-06-07 20,169.50 20,169.50 20,143.24 20,143.24 0.0M
2021-06-04 20,162.21 20,184.97 20,162.21 20,184.97 0.0M
2021-06-03 20,125.62 20,125.62 20,105.74 20,105.74 0.0M
2021-06-02 19,988.78 20,039.19 19,977.00 20,039.19 0.0M
2021-06-01 19,801.88 19,837.52 19,801.88 19,828.84 0.0M
2021-05-31 19,880.69 19,880.69 19,851.45 19,851.45 0.0M
2021-05-28 20,046.73 20,073.32 20,046.73 20,073.32 0.0M
2021-05-27 19,656.97 19,825.74 19,632.30 19,825.74 0.0M
2021-05-26 19,759.50 19,759.50 19,752.50 19,752.50 0.0M
2021-05-25 19,758.18 19,758.18 19,646.49 19,646.49 0.0M
2021-05-24 19,667.52 19,716.20 19,667.52 19,716.20 0.0M
2021-05-21 19,572.38 19,619.78 19,572.38 19,619.78 0.0M
2021-05-20 19,462.07 19,554.46 19,442.10 19,554.46 0.0M
2021-05-19 19,413.92 19,414.77 19,257.17 19,297.43 0.0M
2021-05-18 19,626.50 19,626.50 19,525.50 19,525.50 0.0M
2021-05-17 19,304.08 19,304.08 19,246.92 19,246.92 0.0M
2021-05-14 19,338.82 19,439.86 19,338.82 19,439.86 0.0M
2021-05-13 19,003.78 19,117.97 19,003.78 19,117.97 0.0M
2021-05-12 19,334.27 19,334.27 19,200.52 19,200.52 0.0M
2021-05-11 19,614.37 19,614.37 19,388.51 19,492.94 0.0M
2021-05-10 20,056.86 20,071.22 20,056.86 20,071.22 0.0M
2021-05-07 19,868.98 19,913.03 19,868.98 19,913.03 0.0M
2021-05-06 19,828.90 19,828.90 19,696.91 19,781.40 0.0M
2021-05-05 19,568.60 19,763.65 19,568.60 19,759.50 0.0M
2021-05-04 19,715.12 19,715.12 19,454.57 19,454.57 0.0M
2021-05-03 19,625.54 19,689.50 19,625.54 19,689.50 0.0M
2021-04-30 19,557.17 19,566.95 19,557.17 19,566.95 0.0M
2021-04-29 19,636.63 19,636.63 19,554.02 19,554.02 0.0M
2021-04-28 19,619.87 19,619.87 19,616.52 19,616.52 0.0M
2021-04-27 19,535.37 19,564.50 19,528.65 19,564.50 0.0M
2021-04-23 19,615.00 19,740.50 19,615.00 19,740.50 0.0M
2021-04-22 19,711.35 19,727.72 19,698.03 19,707.00 0.0M
2021-04-21 19,422.33 19,485.71 19,392.54 19,482.14 0.0M
2021-04-20 19,780.11 19,780.11 19,390.39 19,405.10 0.0M
2021-04-19 20,083.04 20,083.04 19,917.88 19,917.88 0.0M
2021-04-16 20,147.16 20,158.04 20,147.16 20,158.04 0.0M
2021-04-15 20,110.48 20,146.85 20,110.48 20,146.85 0.0M
2021-04-14 20,020.95 20,149.27 20,020.95 20,149.27 0.0M
2021-04-13 20,101.28 20,115.96 19,991.74 20,115.96 0.0M
2021-04-12 20,087.68 20,100.80 20,087.68 20,100.80 0.0M
2021-04-09 20,130.78 20,214.84 20,130.78 20,214.84 0.0M
2021-04-08 20,003.01 20,039.20 20,003.01 20,039.20 0.0M
2021-04-07 20,147.55 20,147.55 20,081.83 20,097.47 0.0M
2021-04-06 20,140.43 20,140.43 20,099.01 20,099.01 0.0M
2021-04-01 20,163.00 20,271.00 20,163.00 20,271.00 0.0M
2021-03-31 20,092.00 20,198.92 20,092.00 20,198.92 0.0M
2021-03-30 20,357.05 20,392.00 20,330.49 20,330.49 0.0M
2021-03-29 20,302.96 20,334.36 20,302.96 20,334.36 0.0M
2021-03-26 20,318.30 20,375.11 20,318.30 20,375.11 0.0M
2021-03-25 19,972.95 20,070.72 19,972.95 20,070.72 0.0M
2021-03-24 19,653.21 19,930.97 19,653.21 19,930.97 0.0M
2021-03-23 20,118.03 20,119.37 20,118.03 20,119.37 0.0M
2021-03-22 20,162.09 20,378.18 20,161.30 20,378.18 0.0M
2021-03-19 20,447.18 20,641.64 20,422.45 20,469.16 0.0M
2021-03-18 20,454.08 20,538.93 20,454.08 20,538.93 0.0M
2021-03-17 20,203.08 20,235.63 20,203.08 20,235.63 0.0M
2021-03-16 20,192.80 20,210.30 20,192.80 20,210.30 0.0M
2021-03-15 20,029.85 20,048.60 20,029.85 20,048.60 0.0M
2021-03-12 19,776.51 19,916.11 19,776.51 19,916.11 0.0M
2021-03-11 19,800.00 19,800.00 19,713.86 19,713.86 0.0M
2021-03-10 19,637.11 19,730.07 19,637.11 19,730.07 0.0M
2021-03-09 19,533.33 19,682.69 19,533.33 19,682.69 0.0M
2021-03-08 19,363.32 19,607.04 19,363.32 19,607.04 0.0M
2021-03-05 19,298.97 19,415.55 19,298.97 19,341.50 0.0M
2021-03-04 19,395.68 19,476.56 19,395.68 19,476.56 0.0M
2021-03-03 19,509.53 19,509.53 19,434.61 19,476.15 0.0M
2021-03-02 19,431.04 19,437.84 19,408.96 19,437.84 0.0M
2021-03-01 19,491.07 19,602.82 19,466.87 19,602.82 0.0M
2021-02-26 19,212.19 19,349.53 19,192.15 19,322.07 0.0M
2021-02-25 19,831.65 19,834.55 19,722.31 19,722.31 0.0M
2021-02-24 19,565.04 19,734.55 19,547.09 19,734.55 0.0M
2021-02-23 19,858.37 19,858.37 19,740.35 19,757.01 0.0M
2021-02-22 19,798.01 19,826.52 19,776.93 19,826.52 0.0M
2021-02-19 19,788.05 19,921.33 19,788.05 19,921.33 0.0M
2021-02-18 19,899.71 19,899.71 19,776.47 19,776.47 0.0M
2021-02-17 20,135.28 20,135.28 20,027.28 20,027.28 0.0M
2021-02-16 20,209.31 20,209.31 20,174.73 20,174.73 0.0M
2021-02-15 20,029.32 20,122.06 20,029.32 20,110.94 0.0M
2021-02-12 19,730.92 19,854.09 19,730.92 19,854.09 0.0M
2021-02-11 19,650.38 19,733.05 19,650.38 19,733.05 0.0M
2021-02-10 19,679.14 19,679.14 19,637.50 19,637.50 0.0M
2021-02-09 19,691.62 19,691.62 19,653.11 19,653.11 0.0M
2021-02-08 19,663.14 19,709.35 19,663.14 19,709.35 0.0M
2021-02-05 19,317.99 19,392.72 19,317.99 19,392.72 0.0M
2021-02-04 19,123.97 19,233.21 19,123.97 19,233.21 0.0M
2021-02-03 19,251.31 19,251.31 19,184.09 19,184.09 0.0M
2021-02-02 18,951.43 19,005.70 18,951.43 19,005.70 0.0M
2021-02-01 18,814.87 18,833.74 18,809.00 18,833.74 0.0M
2021-01-29 18,575.34 18,789.50 18,575.34 18,693.24 0.0M
2021-01-28 18,748.74 18,963.09 18,661.47 18,963.09 0.0M
2021-01-27 19,056.49 19,059.17 18,979.58 18,979.58 0.0M
2021-01-26 19,028.55 19,133.54 19,028.55 19,133.54 0.0M
2021-01-25 19,126.06 19,126.06 19,015.56 19,015.56 0.0M
2021-01-22 19,033.81 19,033.81 19,026.99 19,026.99 0.0M
2021-01-21 19,092.02 19,096.00 18,974.49 18,974.49 0.0M
2021-01-20 18,978.07 19,019.05 18,978.07 19,019.05 0.0M
2021-01-19 19,105.43 19,105.43 19,005.67 19,005.67 0.0M
2021-01-18 18,927.91 18,983.26 18,927.91 18,983.26 0.0M
2021-01-15 19,092.82 19,092.82 18,920.49 18,993.58 0.0M
2021-01-14 19,258.88 19,340.39 19,258.88 19,318.14 0.0M
2021-01-12 19,082.26 19,082.26 19,050.24 19,050.24 0.0M
2021-01-11 19,051.17 19,051.17 19,032.10 19,032.10 0.0M
2021-01-08 19,163.09 19,163.09 19,103.72 19,103.72 0.0M
2021-01-07 18,766.25 18,852.93 18,766.25 18,852.93 0.0M
2021-01-06 18,460.98 18,667.31 18,460.98 18,667.31 0.0M
2021-01-05 18,272.16 18,353.93 18,272.16 18,353.93 0.0M
2021-01-04 18,471.34 18,502.95 18,416.60 18,416.60 0.0M