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
2023-12-29 25,622.58 25,622.58 25,622.58 25,497.16 0.0M
2023-12-28 25,494.97 25,509.45 25,494.97 25,530.80 0.0M
2023-12-27 25,536.01 25,536.01 25,536.01 25,467.50 0.0M
2023-12-22 25,494.97 25,367.80 25,289.98 25,367.80 0.0M
2023-12-21 25,200.95 25,200.95 25,200.95 25,238.91 0.0M
2023-12-20 25,402.26 25,402.26 25,402.26 25,395.23 0.0M
2023-12-19 25,392.43 25,392.43 25,367.77 25,242.57 0.0M
2023-12-18 25,007.61 25,007.61 25,007.61 25,007.10 0.0M
2023-12-15 25,187.32 25,187.32 25,187.32 24,970.61 0.0M
2023-12-14 25,034.69 25,034.69 25,034.69 25,045.65 0.0M
2023-12-13 25,388.33 25,388.33 25,388.33 25,281.03 0.0M
2023-12-12 25,368.73 25,368.73 25,368.73 25,382.93 0.0M
2023-12-11 25,497.98 25,497.98 25,497.98 25,579.48 0.0M
2023-12-08 25,392.43 25,387.40 24,977.50 25,387.40 0.0M
2023-12-07 25,397.87 25,397.87 25,397.87 25,111.89 0.0M
2023-12-06 25,739.15 25,739.15 25,739.15 25,727.96 0.0M
2023-12-05 25,252.33 25,387.41 25,252.33 25,362.26 0.0M
2023-12-04 25,407.79 25,407.79 25,407.79 25,407.79 0.0M
2023-12-01 25,731.83 25,731.83 25,642.37 25,642.37 0.0M
2023-11-30 25,649.09 25,649.09 25,649.09 25,706.52 0.0M
2023-11-29 25,558.14 25,558.14 25,558.14 25,532.68 0.0M
2023-11-28 25,654.85 25,654.85 25,613.63 25,646.78 0.0M
2023-11-27 25,823.10 25,823.10 25,823.10 25,829.18 0.0M
2023-11-24 25,894.67 25,894.67 25,894.67 25,975.09 0.0M
2023-11-23 25,870.94 25,870.94 25,870.94 25,906.33 0.0M
2023-11-22 25,738.23 25,738.23 25,738.23 25,865.73 0.0M
2023-11-21 25,560.76 25,560.76 25,560.76 25,528.61 0.0M
2023-11-20 25,621.46 25,621.46 25,621.46 25,577.61 0.0M
2023-11-17 25,846.94 25,846.94 25,846.94 25,787.91 0.0M
2023-11-16 25,631.23 25,631.23 25,631.23 25,514.83 0.0M
2023-11-15 25,617.38 25,617.38 25,617.38 25,673.63 0.0M
2023-11-14 25,654.85 25,375.81 25,308.99 25,375.80 0.0M
2023-11-13 25,223.17 25,223.17 25,223.17 25,325.56 0.0M
2023-11-10 25,185.45 25,185.45 25,185.45 25,209.65 0.0M
2023-11-09 25,140.13 25,140.13 25,140.13 25,293.45 0.0M
2023-11-08 24,829.56 24,829.56 24,829.56 24,871.60 0.0M
2023-11-07 25,018.82 25,018.82 25,018.82 25,180.10 0.0M
2023-11-06 25,425.96 25,425.96 25,425.96 25,366.68 0.0M
2023-11-03 25,401.47 25,401.47 25,401.47 25,628.80 0.0M
2023-11-02 24,957.32 24,957.32 24,957.32 25,174.51 0.0M
2023-11-01 24,831.26 24,831.26 24,831.26 24,873.88 0.0M
2023-10-31 24,184.12 24,184.12 24,184.12 24,665.22 0.0M
2023-10-30 24,059.86 24,059.86 24,059.86 23,932.57 0.0M
2023-10-27 25,308.99 24,219.89 24,075.65 24,075.70 0.0M
2023-10-25 24,219.89 24,278.63 24,259.51 24,273.10 0.0M
2023-10-24 24,177.27 24,177.27 24,177.27 24,191.17 0.0M
2023-10-23 24,115.87 24,115.87 23,942.07 24,124.19 0.0M
2023-10-20 24,308.06 24,308.06 24,308.06 24,180.01 0.0M
2023-10-19 24,394.22 24,394.22 24,394.22 24,453.67 0.0M
2023-10-18 24,742.24 24,742.24 24,742.24 24,590.16 0.0M
2023-10-17 24,747.65 24,747.65 24,747.65 24,865.39 0.0M
2023-10-16 24,630.31 24,630.31 24,630.31 24,780.65 0.0M
2023-10-13 24,929.46 24,929.46 24,929.46 24,718.91 0.0M
2023-10-12 25,329.80 25,329.80 25,329.80 25,155.50 0.0M
2023-10-11 24,910.79 24,910.79 24,910.79 24,909.50 0.0M
2023-10-10 24,955.37 24,955.37 24,955.37 24,977.44 0.0M
2023-10-09 24,413.23 24,413.23 24,413.23 24,444.48 0.0M
2023-10-06 24,115.87 24,439.84 24,341.67 24,439.80 0.0M
2023-10-05 24,304.98 24,304.98 24,294.37 24,295.95 0.0M
2023-10-04 24,304.98 23,946.85 23,737.32 23,845.00 0.0M
2023-10-03 23,737.32 24,513.25 24,207.82 24,207.80 0.0M
2023-10-02 24,513.25 24,983.85 24,841.88 24,841.90 0.0M
2023-09-29 25,138.28 25,138.28 25,138.28 25,144.91 0.0M
2023-09-28 25,160.00 25,160.00 25,160.00 25,296.16 0.0M
2023-09-27 25,387.91 25,387.91 25,387.91 25,361.77 0.0M
2023-09-26 25,312.50 25,312.50 25,300.20 25,255.65 0.0M
2023-09-25 25,503.90 25,503.90 25,452.55 25,475.62 0.0M
2023-09-22 25,402.76 25,402.76 25,402.76 25,516.34 0.0M
2023-09-21 25,531.90 25,531.90 25,531.90 25,293.80 0.0M
2023-09-20 25,824.72 25,824.72 25,824.72 25,895.42 0.0M
2023-09-19 26,020.45 26,020.45 26,020.45 26,000.93 0.0M
2023-09-18 25,835.50 25,835.50 25,835.50 25,785.36 0.0M
2023-09-15 26,035.55 26,035.55 26,020.00 25,929.84 0.0M
2023-09-14 25,742.60 25,742.60 25,742.60 25,887.86 0.0M
2023-09-13 25,454.20 25,454.20 25,454.20 25,537.82 0.0M
2023-09-12 25,522.79 25,527.65 25,522.79 25,500.13 0.0M
2023-09-11 25,290.71 25,290.71 25,290.71 25,390.62 0.0M
2023-09-08 25,340.91 25,340.91 25,340.91 25,410.53 0.0M
2023-09-07 25,526.53 25,600.75 25,526.53 25,506.12 0.0M
2023-09-06 25,632.82 25,720.89 25,632.82 25,590.67 0.0M
2023-09-05 25,441.25 25,600.00 25,441.25 25,579.81 0.0M
2023-09-04 25,507.75 25,562.84 25,473.67 25,457.65 0.0M
2023-09-01 25,174.63 25,174.63 25,174.63 25,246.03 0.0M
2023-08-31 25,022.47 25,047.55 25,022.47 24,992.35 0.0M
2023-08-30 24,830.08 24,830.08 24,830.08 24,793.69 0.0M
2023-08-29 24,742.27 24,742.27 24,742.27 24,780.51 0.0M
2023-08-28 24,714.79 24,714.79 24,714.79 24,778.68 0.0M
2023-08-25 24,317.05 24,317.05 24,317.05 24,388.58 0.0M
2023-08-24 24,528.53 24,528.53 24,528.53 24,350.02 0.0M
2023-08-23 24,419.55 24,419.55 24,419.55 24,396.82 0.0M
2023-08-22 24,364.58 24,364.58 24,364.58 24,297.69 0.0M
2023-08-21 24,033.57 24,033.57 24,033.57 24,109.38 0.0M
2023-08-18 23,989.94 23,989.94 23,989.94 23,998.04 0.0M
2023-08-17 24,216.81 24,216.81 24,216.81 24,147.84 0.0M
2023-08-16 24,294.92 24,294.92 24,294.92 24,299.88 0.0M
2023-08-15 24,571.48 24,571.48 24,571.48 24,405.98 0.0M
2023-08-14 24,551.46 24,551.46 24,551.46 24,606.91 0.0M
2023-08-11 24,839.60 24,839.60 24,839.60 24,749.62 0.0M
2023-08-10 24,759.62 24,771.11 24,759.62 24,881.20 0.0M
2023-08-09 24,591.21 24,591.21 24,591.21 24,453.68 0.0M
2023-08-08 24,609.10 24,614.30 24,609.10 24,535.50 0.0M
2023-08-07 24,567.41 24,567.41 24,567.41 24,623.89 0.0M
2023-08-04 24,397.25 24,415.15 24,397.25 24,467.52 0.0M
2023-08-03 24,353.61 24,353.61 24,143.00 24,171.34 0.0M
2023-08-02 24,570.09 24,693.15 24,570.09 24,487.99 0.0M
2023-08-01 25,108.94 25,108.94 25,108.94 24,969.00 0.0M
2023-07-31 25,073.25 25,073.25 25,073.25 25,154.05 0.0M
2023-07-28 24,496.70 24,496.70 24,496.70 24,995.34 0.0M
2023-07-27 24,735.12 24,735.12 24,735.12 24,856.84 0.0M
2023-07-26 24,529.90 24,529.90 24,529.90 24,464.65 0.0M
2023-07-25 24,583.43 24,583.43 24,583.43 24,538.35 0.0M
2023-07-24 24,501.15 24,501.15 24,501.15 24,569.88 0.0M
2023-07-21 24,355.41 24,355.41 24,355.41 24,596.28 0.0M
2023-07-20 24,256.77 24,256.77 24,256.77 24,392.05 0.0M
2023-07-19 24,641.30 24,641.30 24,641.30 24,590.00 0.0M
2023-07-18 24,155.23 24,155.23 24,155.23 24,446.86 0.0M
2023-07-17 23,997.50 23,997.50 23,997.50 24,080.54 0.0M
2023-07-14 24,113.05 24,113.05 24,113.05 24,121.33 0.0M
2023-07-13 24,122.31 24,122.31 24,122.31 24,206.69 0.0M
2023-07-12 23,857.50 23,857.50 23,857.50 24,074.06 0.0M
2023-07-11 24,060.18 24,060.18 24,060.18 24,092.32 0.0M
2023-07-10 24,101.99 24,101.99 24,101.99 24,168.65 0.0M
2023-07-07 24,219.89 24,278.26 24,219.89 24,297.33 0.0M
2023-07-06 24,456.20 24,456.20 24,456.20 24,227.38 0.0M
2023-07-05 24,795.09 24,795.09 24,795.09 24,726.72 0.0M
2023-07-04 24,813.26 24,813.26 24,736.97 24,726.26 0.0M
2023-07-03 25,116.35 25,116.35 25,116.35 24,952.17 0.0M
2023-06-30 24,659.56 24,659.56 24,659.56 24,839.59 0.0M
2023-06-29 24,708.80 24,708.80 24,674.58 24,704.52 0.0M
2023-06-28 24,716.09 24,752.87 24,716.09 24,757.18 0.0M
2023-06-27 24,282.04 24,282.04 24,282.04 24,410.42 0.0M
2023-06-26 24,344.14 24,344.14 24,344.14 24,318.69 0.0M
2023-06-23 24,421.82 24,421.82 24,421.82 24,343.39 0.0M
2023-06-22 24,773.90 24,773.90 24,773.90 24,858.41 0.0M
2023-06-21 24,731.40 24,731.40 24,731.40 24,867.98 0.0M
2023-06-20 24,612.80 24,612.80 24,612.80 24,479.69 0.0M
2023-06-19 24,797.33 24,797.33 24,797.33 24,749.51 0.0M
2023-06-16 24,846.41 25,044.27 24,846.41 24,981.75 0.0M
2023-06-14 24,843.35 24,961.40 24,843.35 24,786.76 0.0M
2023-06-12 24,208.57 24,240.48 24,208.57 24,286.46 0.0M
2023-06-09 24,005.63 24,005.63 24,005.63 24,108.83 0.0M
2023-06-08 23,664.12 23,664.12 23,664.12 23,679.02 0.0M
2023-06-07 23,801.40 23,801.40 23,801.40 23,860.37 0.0M
2023-06-06 24,067.34 24,067.34 24,067.34 24,261.84 0.0M
2023-06-05 23,996.50 23,996.50 23,996.50 23,860.43 0.0M
2023-06-02 23,574.83 23,574.83 23,574.83 23,886.43 0.0M
2023-06-01 23,184.82 23,215.64 23,184.82 23,217.72 0.0M
2023-05-31 22,893.67 22,893.67 22,893.67 22,768.96 0.0M
2023-05-30 23,202.51 23,202.51 23,202.51 23,062.38 0.0M
2023-05-29 23,326.32 23,326.32 23,326.32 23,236.28 0.0M
2023-05-26 23,266.48 23,266.48 23,266.48 23,351.62 0.0M
2023-05-25 23,052.87 23,052.87 23,052.87 23,148.46 0.0M
2023-05-24 23,080.45 23,080.45 23,080.45 23,004.68 0.0M
2023-05-23 23,135.44 23,135.44 23,135.44 23,184.57 0.0M
2023-05-22 23,289.95 23,289.95 23,289.95 23,427.04 0.0M
2023-05-19 23,227.17 23,227.17 23,227.17 23,123.38 0.0M
2023-05-18 23,096.27 23,096.27 23,096.27 23,221.06 0.0M
2023-05-17 22,816.81 22,816.81 22,816.81 23,048.06 0.0M
2023-05-16 22,755.86 22,755.86 22,755.86 22,857.32 0.0M
2023-05-15 22,635.84 22,663.00 22,635.84 22,724.66 0.0M
2023-05-12 22,408.88 22,408.88 22,408.88 22,408.88 0.0M
2023-05-11 22,252.50 22,252.50 22,252.50 22,252.50 0.0M
2023-05-10 22,303.59 22,303.59 22,213.23 22,213.23 0.0M
2023-05-09 22,394.36 22,394.36 22,394.36 22,394.36 0.0M
2023-05-08 22,133.97 22,133.97 22,133.97 22,133.97 0.0M
2023-05-05 21,912.77 21,912.77 21,912.77 21,912.77 0.0M
2023-05-04 21,878.91 21,878.91 21,878.91 21,878.91 0.0M
2023-05-03 21,992.99 21,992.99 21,992.99 21,992.99 0.0M
2023-05-02 22,147.77 22,147.77 22,147.77 22,147.77 0.0M
2023-04-28 22,015.48 22,015.48 22,015.48 22,015.48 0.0M
2023-04-27 21,694.86 21,694.86 21,694.86 21,694.86 0.0M
2023-04-26 21,629.93 21,629.93 21,629.93 21,629.93 0.0M
2023-04-25 21,841.55 21,841.55 21,841.55 21,841.55 0.0M
2023-04-24 21,792.58 21,792.58 21,792.58 21,792.58 0.0M
2023-04-21 21,758.80 21,758.80 21,758.80 21,758.80 0.0M
2023-04-20 21,790.83 21,790.83 21,790.83 21,790.83 0.0M
2023-04-19 21,811.72 21,811.72 21,811.72 21,811.72 0.0M
2023-04-18 21,849.64 21,849.64 21,849.64 21,849.64 0.0M
2023-04-17 21,720.50 21,720.50 21,720.50 21,720.50 0.0M
2023-04-14 21,578.68 21,578.68 21,578.68 21,578.68 0.0M
2023-04-13 21,497.37 21,497.37 21,497.37 21,497.37 0.0M
2023-04-12 21,466.92 21,466.92 21,466.92 21,466.92 0.0M
2023-04-11 21,302.54 21,302.54 21,302.54 21,302.54 0.0M
2023-04-06 21,017.50 21,017.50 21,017.50 21,017.50 0.0M
2023-04-05 21,209.45 21,209.45 21,209.45 21,209.45 0.0M
2023-04-04 21,619.83 21,619.83 21,619.83 21,619.83 0.0M
2023-04-03 21,613.72 21,613.72 21,487.93 21,487.93 0.0M
2023-03-31 21,469.89 21,485.10 21,469.89 21,485.10 0.0M
2023-03-30 21,160.00 21,160.00 21,160.00 21,160.00 0.0M
2023-03-29 21,130.77 21,130.77 21,130.77 21,130.77 0.0M
2023-03-28 20,906.45 20,906.45 20,906.45 20,906.45 0.0M
2023-03-24 20,758.70 20,758.70 20,758.70 20,758.70 0.0M
2023-03-23 20,746.44 20,849.48 20,746.44 20,849.48 0.0M
2023-03-22 20,783.20 20,783.20 20,783.20 20,783.20 0.0M
2023-03-21 20,658.81 20,658.81 20,658.81 20,658.81 0.0M
2023-03-20 20,358.36 20,358.36 20,358.36 20,358.36 0.0M
2023-03-17 20,790.28 20,790.28 20,790.28 20,790.28 0.0M
2023-03-16 20,513.85 20,513.85 20,513.85 20,513.85 0.0M
2023-03-15 20,789.04 20,789.04 20,789.04 20,789.04 0.0M
2023-03-14 20,561.34 20,561.34 20,561.34 20,561.34 0.0M
2023-03-13 21,179.23 21,179.23 21,179.23 21,179.23 0.0M
2023-03-10 21,489.56 21,489.56 21,489.56 21,489.56 0.0M
2023-03-09 21,881.89 21,881.89 21,813.84 21,813.84 0.0M
2023-03-08 21,707.61 21,707.61 21,707.61 21,707.61 0.0M
2023-03-07 21,663.67 21,663.67 21,663.67 21,663.67 0.0M
2023-03-02 21,100.14 21,143.40 21,100.14 21,137.27 0.0M
2023-03-01 21,152.34 21,152.34 21,152.34 21,152.34 0.0M
2023-02-28 21,101.16 21,101.16 21,101.16 21,101.16 0.0M
2023-02-27 21,105.77 21,105.77 21,105.77 21,105.77 0.0M
2023-02-24 21,043.14 21,043.14 21,043.14 21,043.14 0.0M
2023-02-23 20,902.35 20,902.35 20,902.35 20,902.35 0.0M
2023-02-22 20,917.45 20,917.45 20,917.45 20,917.45 0.0M
2023-02-21 21,146.61 21,146.61 21,146.61 21,146.61 0.0M
2023-02-20 21,173.33 21,173.33 21,161.39 21,161.39 0.0M
2023-02-17 21,090.47 21,090.47 21,075.53 21,075.53 0.0M
2023-02-16 21,202.46 21,202.46 21,202.46 21,202.46 0.0M
2023-02-15 21,071.49 21,071.49 21,071.49 21,071.49 0.0M
2023-02-14 21,168.67 21,168.67 21,168.67 21,168.67 0.0M
2023-02-13 21,021.10 21,021.10 21,021.10 21,021.10 0.0M
2023-02-10 20,955.74 20,955.74 20,955.74 20,955.74 0.0M
2023-02-09 21,022.31 21,022.31 21,022.31 21,022.31 0.0M
2023-02-08 21,014.76 21,014.76 21,014.76 21,014.76 0.0M
2023-02-07 20,988.43 20,988.43 20,988.43 20,988.43 0.0M
2023-02-06 20,977.38 21,005.60 20,977.38 21,005.60 0.0M
2023-02-03 20,862.18 20,862.18 20,862.18 20,862.18 0.0M
2023-02-02 20,829.05 20,829.05 20,829.05 20,829.05 0.0M
2023-02-01 20,864.90 20,864.90 20,864.90 20,864.90 0.0M
2023-01-31 20,936.57 20,936.57 20,936.57 20,936.57 0.0M
2023-01-30 21,016.34 21,016.34 21,016.34 21,016.34 0.0M
2023-01-27 21,002.99 21,002.99 20,969.93 20,969.93 0.0M
2023-01-26 21,023.82 21,023.82 21,023.82 21,023.82 0.0M
2023-01-25 21,029.25 21,029.25 21,029.25 21,029.25 0.0M
2023-01-24 20,793.46 20,793.46 20,793.46 20,793.46 0.0M
2023-01-23 20,661.33 20,661.33 20,661.33 20,661.33 0.0M
2023-01-20 20,434.27 20,434.27 20,434.27 20,434.27 0.0M
2023-01-19 20,350.91 20,350.91 20,350.91 20,350.91 0.0M
2023-01-18 20,489.40 20,489.40 20,489.40 20,489.40 0.0M
2023-01-17 20,183.76 20,183.76 20,183.76 20,183.76 0.0M
2023-01-16 20,008.64 20,008.64 20,008.64 20,008.64 0.0M
2023-01-13 20,126.90 20,126.90 20,126.90 20,126.90 0.0M
2023-01-12 20,196.59 20,196.59 20,196.59 20,196.59 0.0M
2023-01-11 20,108.31 20,108.31 20,108.31 20,108.31 0.0M
2023-01-10 19,920.50 19,920.50 19,920.50 19,920.50 0.0M
2023-01-09 19,984.00 19,984.00 19,940.89 19,940.89 0.0M
2023-01-06 19,852.22 19,852.22 19,821.92 19,821.92 0.0M
2023-01-05 19,713.00 19,749.14 19,713.00 19,749.14 0.0M
2023-01-04 19,766.47 19,811.00 19,766.47 19,811.00 0.0M
2023-01-03 19,900.00 19,900.00 19,892.90 19,892.90 0.0M
2023-01-02 19,920.00 19,920.00 19,920.00 19,920.00 0.0M