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
2024-12-31 30,317.11 30,317.11 30,317.11 30,372.40 0.0M
2024-12-30 30,576.77 30,576.77 30,576.77 30,379.56 0.0M
2024-12-27 30,444.61 30,529.83 30,444.61 30,730.53 0.0M
2024-12-24 30,194.01 30,194.01 30,194.01 30,197.43 0.0M
2024-12-23 30,100.28 30,100.28 30,100.28 30,016.81 0.0M
2024-12-20 29,860.72 29,860.72 29,860.72 30,100.74 0.0M
2024-12-19 30,268.90 30,372.27 30,256.70 30,306.19 0.0M
2024-12-18 30,163.80 30,163.80 30,163.80 30,213.57 0.0M
2024-12-17 30,155.42 30,220.66 30,155.42 30,209.80 0.0M
2024-12-16 30,251.96 30,270.51 30,251.96 30,344.95 0.0M
2024-12-13 30,385.00 30,385.00 30,385.00 30,358.71 0.0M
2024-12-12 30,616.22 30,616.22 30,616.22 30,564.02 0.0M
2024-12-11 30,394.95 30,414.80 30,359.97 30,793.92 0.0M
2024-12-10 30,370.11 30,370.11 30,370.11 30,373.40 0.0M
2024-12-09 30,388.01 30,388.01 30,388.01 30,414.39 0.0M
2024-12-06 30,229.75 30,229.75 30,229.75 30,375.06 0.0M
2024-12-05 30,405.34 30,405.34 30,405.34 30,492.47 0.0M
2024-12-04 30,525.66 30,560.83 30,525.66 30,514.70 0.0M
2024-12-03 30,523.05 30,523.05 30,523.05 30,444.25 0.0M
2024-12-02 29,988.57 29,990.00 29,988.57 30,035.40 0.0M
2024-11-29 29,679.15 29,679.15 29,595.01 29,846.73 0.0M
2024-11-28 29,775.99 29,775.99 29,775.99 29,760.06 0.0M
2024-11-27 29,458.92 29,458.92 29,458.92 29,414.25 0.0M
2024-11-26 29,770.28 29,770.28 29,770.28 29,787.97 0.0M
2024-11-25 30,087.16 30,087.16 30,087.16 30,137.20 0.0M
2024-11-22 29,991.91 29,991.91 29,991.91 30,047.05 0.0M
2024-11-21 29,909.43 29,909.43 29,909.43 29,847.49 0.0M
2024-11-20 29,993.49 29,993.49 29,993.49 29,695.63 0.0M
2024-11-19 30,061.30 30,061.30 29,698.62 29,889.94 0.0M
2024-11-18 29,864.15 29,864.15 29,864.15 30,052.19 0.0M
2024-11-15 30,022.50 30,022.50 29,992.39 29,820.56 0.0M
2024-11-14 30,086.74 30,228.55 30,086.74 30,279.57 0.0M
2024-11-13 30,045.05 30,045.05 30,045.05 30,061.28 0.0M
2024-11-12 30,431.54 30,431.54 30,398.28 30,230.84 0.0M
2024-11-11 30,511.00 30,511.00 30,511.00 30,627.85 0.0M
2024-11-08 30,471.99 30,471.99 30,471.99 30,278.70 0.0M
2024-11-07 30,447.85 30,447.85 30,447.85 30,549.49 0.0M
2024-11-06 30,561.36 30,561.36 30,465.85 30,445.76 0.0M
2024-11-05 29,812.87 29,812.87 29,812.87 30,080.63 0.0M
2024-11-04 29,757.07 29,757.07 29,757.07 29,791.24 0.0M
2024-11-01 29,489.22 29,489.22 29,489.22 29,903.55 0.0M
2024-10-31 29,667.44 29,667.44 29,469.13 29,469.13 0.0M
2024-10-30 30,250.38 30,250.38 30,250.38 30,004.32 0.0M
2024-10-29 29,948.80 29,948.80 29,948.80 29,977.34 0.0M
2024-10-28 29,684.61 29,684.61 29,684.61 29,730.45 0.0M
2024-10-25 29,195.94 29,195.94 29,163.38 29,311.90 0.0M
2024-10-24 29,328.15 29,328.15 29,328.15 29,187.55 0.0M
2024-10-23 29,353.35 29,353.35 29,307.61 29,164.90 0.0M
2024-10-22 29,590.00 29,590.00 29,483.64 29,417.09 0.0M
2024-10-21 29,920.46 29,920.46 29,920.46 29,678.70 0.0M
2024-10-18 30,031.28 30,163.91 30,018.04 30,029.54 0.0M
2024-10-17 30,074.64 30,093.80 30,070.92 30,099.52 0.0M
2024-10-16 29,936.46 29,974.37 29,934.94 30,051.57 0.0M
2024-10-15 30,272.47 30,272.47 30,272.47 30,060.45 0.0M
2024-10-14 30,320.09 30,320.09 30,320.09 30,555.44 0.0M
2024-10-11 30,173.12 30,173.12 30,173.12 30,422.13 0.0M
2024-10-10 30,241.23 30,241.23 30,150.15 30,187.13 0.0M
2024-10-09 30,169.43 30,201.78 30,169.43 30,400.79 0.0M
2024-10-08 30,076.51 30,076.51 30,076.51 30,404.47 0.0M
2024-10-07 30,543.83 30,543.83 30,543.83 30,306.56 0.0M
2024-10-04 29,978.85 30,600.00 29,978.85 30,586.46 0.0M
2024-10-03 29,995.04 29,995.04 29,950.00 29,892.38 0.0M
2024-10-02 29,599.03 29,599.03 29,525.02 29,927.32 0.0M
2024-10-01 29,983.31 29,983.31 29,981.93 29,597.08 0.0M
2024-09-30 29,457.50 29,507.82 29,457.50 29,521.33 0.0M
2024-09-27 29,527.05 29,527.05 29,527.05 29,487.87 0.0M
2024-09-26 30,030.45 30,030.45 30,030.45 30,217.76 0.0M
2024-09-25 29,305.55 29,305.55 29,305.55 29,525.93 0.0M
2024-09-24 29,547.53 29,547.53 29,261.39 29,360.13 0.0M
2024-09-23 29,612.19 29,612.19 29,612.19 29,608.21 0.0M
2024-09-20 29,357.23 29,357.23 29,357.23 29,455.63 0.0M
2024-09-19 28,905.77 28,905.77 28,905.77 29,182.87 0.0M
2024-09-18 28,414.91 28,414.91 28,414.91 28,368.99 0.0M
2024-09-17 28,295.48 28,295.48 28,295.48 28,623.73 0.0M
2024-09-16 28,213.81 28,213.81 28,213.81 28,391.10 0.0M
2024-09-13 28,417.58 28,422.74 28,417.58 28,364.37 0.0M
2024-09-12 28,654.91 28,654.91 28,608.83 28,579.50 0.0M
2024-09-11 28,147.18 28,147.18 28,147.18 27,947.80 0.0M
2024-09-10 28,515.46 28,515.46 28,515.46 28,346.35 0.0M
2024-09-09 28,614.29 28,658.94 28,614.29 28,698.75 0.0M
2024-09-06 28,663.52 28,663.52 28,174.29 27,982.09 0.0M
2024-09-05 28,960.61 28,960.61 28,960.61 29,114.24 0.0M
2024-09-04 29,095.00 29,095.00 29,095.00 29,173.41 0.0M
2024-09-03 30,341.88 30,341.88 30,210.89 29,863.71 0.0M
2024-09-02 30,082.51 30,082.51 30,082.51 30,177.50 0.0M
2024-08-30 30,115.31 30,149.18 30,034.05 30,062.58 0.0M
2024-08-29 29,924.43 29,924.43 29,924.43 29,971.52 0.0M
2024-08-28 29,864.92 29,864.92 29,864.92 29,760.79 0.0M
2024-08-27 29,747.27 29,747.27 29,747.27 29,722.30 0.0M
2024-08-26 29,399.61 29,399.61 29,399.61 29,593.92 0.0M
2024-08-23 29,780.09 29,780.09 29,780.09 29,796.16 0.0M
2024-08-22 29,670.27 29,670.27 29,670.27 29,701.82 0.0M
2024-08-21 29,559.19 29,559.19 29,559.19 29,524.99 0.0M
2024-08-20 29,649.39 29,649.39 29,649.39 29,359.24 0.0M
2024-08-19 29,204.76 29,204.76 29,204.76 29,557.65 0.0M
2024-08-16 29,863.53 29,863.53 29,863.53 29,424.68 0.0M
2024-08-15 28,830.00 28,830.00 28,830.00 29,453.43 0.0M
2024-08-14 28,606.41 28,606.41 28,606.41 28,404.94 0.0M
2024-08-13 28,372.89 28,372.89 28,372.89 28,514.57 0.0M
2024-08-12 27,534.09 27,873.00 27,534.09 27,853.50 0.0M
2024-08-09 27,572.43 27,572.43 27,280.71 27,362.46 0.0M
2024-08-08 27,240.50 27,240.50 27,240.50 27,692.61 0.0M
2024-08-07 27,671.44 27,671.44 27,671.44 27,671.44 0.0M
2024-08-06 26,470.74 26,647.10 26,470.74 25,989.19 0.0M
2024-08-05 25,813.78 25,813.78 25,813.78 25,813.78 0.0M
2024-08-02 28,008.58 28,008.58 26,993.20 26,993.20 0.0M
2024-08-01 29,855.83 29,855.83 29,313.53 29,309.71 0.0M
2024-07-31 30,928.82 30,928.82 30,591.46 30,627.40 0.0M
2024-07-30 30,561.07 30,561.07 30,561.07 30,404.48 0.0M
2024-07-29 30,520.49 30,520.49 30,520.49 30,329.13 0.0M
2024-07-26 29,926.42 29,926.42 29,926.42 30,169.93 0.0M
2024-07-25 29,938.34 29,938.34 29,789.45 29,922.92 0.0M
2024-07-24 30,867.53 30,867.53 30,867.53 30,467.71 0.0M
2024-07-23 31,382.38 31,382.38 31,382.38 31,323.84 0.0M
2024-07-22 31,287.42 31,287.42 31,287.42 31,515.27 0.0M
2024-07-19 31,560.00 31,640.00 31,560.00 31,545.29 0.0M
2024-07-18 31,870.00 31,870.00 31,870.00 31,759.83 0.0M
2024-07-17 32,297.28 32,297.28 32,297.28 32,029.75 0.0M
2024-07-16 32,242.78 32,242.78 32,159.82 32,365.98 0.0M
2024-07-15 32,117.89 32,117.89 32,117.89 32,130.02 0.0M
2024-07-12 32,086.25 32,086.25 32,086.25 32,150.84 0.0M
2024-07-11 32,626.11 32,626.11 32,626.11 32,202.86 0.0M
2024-07-10 32,411.09 32,650.00 32,411.09 32,742.23 0.0M
2024-07-09 32,206.46 32,206.46 32,044.52 32,044.52 0.0M
2024-07-08 31,867.02 31,867.02 31,867.02 31,958.40 0.0M
2024-07-05 31,989.97 31,989.97 31,989.97 31,986.47 0.0M
2024-07-04 32,151.68 32,151.68 32,151.68 32,124.21 0.0M
2024-07-03 31,828.61 31,828.61 31,828.61 31,902.89 0.0M
2024-07-02 31,574.33 31,574.33 31,574.33 31,602.96 0.0M
2024-07-01 31,245.05 31,245.05 31,245.05 31,227.86 0.0M
2024-06-28 31,135.00 31,135.00 31,095.77 31,364.08 0.0M
2024-06-27 30,858.31 30,858.31 30,858.31 30,992.01 0.0M
2024-06-26 30,962.96 30,962.96 30,893.99 30,858.14 0.0M
2024-06-25 30,764.85 30,764.85 30,764.85 30,716.16 0.0M
2024-06-24 30,260.69 30,260.69 30,260.69 30,459.07 0.0M
2024-06-21 30,095.47 30,095.47 30,095.47 30,103.49 0.0M
2024-06-20 30,115.52 30,136.65 30,115.52 30,153.97 0.0M
2024-06-19 30,133.81 30,133.81 30,133.81 29,978.91 0.0M
2024-06-18 30,031.45 30,031.45 30,031.45 30,018.48 0.0M
2024-06-17 29,847.36 29,904.74 29,847.36 29,934.19 0.0M
2024-06-14 30,336.32 30,336.32 30,336.32 30,181.02 0.0M
2024-06-13 30,195.00 30,195.00 30,028.19 30,001.52 0.0M
2024-06-12 30,445.24 30,673.35 30,445.24 30,571.60 0.0M
2024-06-11 30,668.15 30,668.15 30,620.24 30,479.68 0.0M
2024-06-10 30,639.51 30,672.51 30,639.51 30,758.72 0.0M
2024-06-07 30,420.04 30,420.04 30,420.04 30,498.35 0.0M
2024-06-06 30,469.03 30,469.03 30,416.33 30,458.48 0.0M
2024-06-05 30,317.30 30,317.30 30,303.65 30,460.84 0.0M
2024-06-04 30,632.50 30,632.50 30,632.50 30,387.11 0.0M
2024-06-03 30,881.87 30,881.87 30,751.00 30,667.38 0.0M
2024-05-31 30,534.18 30,534.18 30,534.18 30,486.97 0.0M
2024-05-30 30,032.17 30,032.17 30,028.87 30,140.26 0.0M
2024-05-29 30,253.34 30,253.34 30,253.34 30,005.48 0.0M
2024-05-28 30,517.88 30,517.88 30,502.33 30,516.08 0.0M
2024-05-27 30,489.16 30,489.16 30,489.16 30,498.41 0.0M
2024-05-24 30,226.83 30,226.83 30,226.83 30,339.47 0.0M
2024-05-23 30,517.88 30,411.16 30,411.16 30,411.20 0.0M
2024-05-22 30,165.36 30,165.36 30,165.36 30,141.42 0.0M
2024-05-21 30,428.19 30,428.19 30,428.19 30,394.49 0.0M
2024-05-20 30,517.03 30,517.03 30,517.03 30,559.26 0.0M
2024-05-17 30,251.58 30,251.58 30,251.58 30,179.06 0.0M
2024-05-16 30,213.43 30,213.43 30,213.43 30,146.02 0.0M
2024-05-15 30,038.38 30,137.00 30,038.38 30,096.09 0.0M
2024-05-14 30,004.98 30,004.98 29,953.41 30,059.93 0.0M
2024-05-13 29,931.93 29,931.93 29,931.93 29,929.96 0.0M
2024-05-10 30,004.98 31,449.00 30,076.95 30,077.00 0.0M
2024-05-07 29,794.30 30,252.86 30,179.95 30,180.00 0.0M
2024-05-02 30,286.31 29,727.68 29,479.42 29,479.40 0.0M
2024-04-30 30,111.91 30,111.91 30,111.91 30,025.13 0.0M
2024-04-29 30,016.23 30,016.23 30,016.23 29,806.70 0.0M
2024-04-26 29,425.39 29,425.39 29,425.39 29,686.02 0.0M
2024-04-25 29,176.33 29,176.33 29,176.33 29,034.19 0.0M
2024-04-24 29,663.78 29,663.78 29,663.78 29,400.95 0.0M
2024-04-23 29,150.48 29,150.48 29,150.48 29,295.23 0.0M
2024-04-22 29,878.65 29,151.28 29,151.28 29,151.30 0.0M
2024-04-19 28,717.06 28,717.06 28,717.06 29,032.69 0.0M
2024-04-18 29,270.24 29,297.67 29,158.30 29,158.30 0.0M
2024-04-17 29,115.89 29,145.22 29,115.89 29,172.99 0.0M
2024-04-16 29,524.70 29,524.70 29,524.70 29,475.74 0.0M
2024-04-15 30,163.00 30,163.00 30,163.00 30,045.53 0.0M
2024-04-12 30,190.60 30,190.60 30,190.60 29,817.34 0.0M
2024-04-11 30,021.96 30,021.96 30,021.96 29,838.49 0.0M
2024-04-10 29,970.70 29,970.70 29,970.70 29,758.66 0.0M
2024-04-09 30,132.05 30,132.05 29,978.03 29,914.34 0.0M
2024-04-08 29,836.87 30,060.23 29,836.87 30,060.23 0.0M
2024-04-05 29,542.25 29,542.25 29,542.25 29,702.54 0.0M
2024-04-04 29,921.12 29,992.75 29,921.12 30,008.08 0.0M
2024-04-03 29,762.80 29,828.69 29,762.80 29,913.32 0.0M
2024-04-02 30,266.74 30,266.74 29,560.22 29,581.64 0.0M
2024-03-28 30,078.47 30,078.47 30,078.47 30,187.24 0.0M
2024-03-27 30,159.35 30,159.35 30,159.35 30,201.72 0.0M
2024-03-26 30,144.90 30,144.90 30,144.90 30,306.21 0.0M
2024-03-25 30,035.41 30,035.41 30,035.41 30,105.03 0.0M
2024-03-22 30,159.35 30,548.43 30,320.59 30,337.30 0.0M
2024-03-21 31,688.00 31,688.00 30,244.11 30,456.08 0.0M
2024-03-20 30,119.43 30,186.33 30,119.43 30,179.51 0.0M
2024-03-19 29,674.84 29,674.84 29,614.47 29,945.75 0.0M
2024-03-18 29,461.29 29,461.29 29,456.78 29,477.43 0.0M
2024-03-15 28,948.92 28,948.92 28,948.92 28,999.03 0.0M
2024-03-14 28,825.38 28,919.46 28,670.00 28,681.39 0.0M
2024-03-13 28,658.92 28,725.86 28,658.92 28,699.60 0.0M
2024-03-12 28,735.80 28,735.80 28,735.80 28,856.91 0.0M
2024-03-11 28,754.91 28,754.91 28,537.14 28,537.14 0.0M
2024-03-08 29,555.47 29,555.47 29,338.04 29,404.62 0.0M
2024-03-07 29,267.67 29,267.67 29,267.67 29,487.34 0.0M
2024-03-06 29,582.73 29,582.73 29,582.73 29,748.53 0.0M
2024-03-05 29,548.29 29,562.40 29,548.29 29,489.05 0.0M
2024-03-04 29,427.81 29,427.81 29,427.81 29,332.18 0.0M
2024-03-01 29,432.58 29,481.01 29,432.58 29,396.28 0.0M
2024-02-29 28,935.96 28,935.96 28,935.96 28,880.72 0.0M
2024-02-28 28,915.96 28,915.96 28,915.96 28,985.61 0.0M
2024-02-27 29,051.73 29,051.73 29,051.73 29,084.97 0.0M
2024-02-26 28,998.60 29,077.19 28,998.60 29,116.02 0.0M
2024-02-23 28,986.19 28,986.19 28,986.19 29,031.32 0.0M
2024-02-22 28,839.46 28,954.00 28,839.46 28,929.55 0.0M
2024-02-21 28,514.23 28,564.35 28,514.23 28,520.51 0.0M
2024-02-20 28,590.45 28,590.45 28,361.76 28,361.76 0.0M
2024-02-19 28,646.59 28,704.80 28,646.59 28,704.80 0.0M
2024-02-16 28,532.97 28,532.97 28,532.97 28,476.03 0.0M
2024-02-15 28,110.38 28,341.93 28,084.30 28,341.93 0.0M
2024-02-14 28,007.63 28,143.97 28,007.63 28,143.97 0.0M
2024-02-13 28,354.89 28,354.89 28,322.97 28,235.40 0.0M
2024-02-12 27,896.29 27,896.29 27,880.00 27,968.01 0.0M
2024-02-09 27,682.86 27,682.86 27,682.86 27,702.23 0.0M
2024-02-08 27,735.62 27,764.73 27,631.46 27,631.46 0.0M
2024-02-07 27,510.51 27,510.51 27,510.51 27,533.29 0.0M
2024-02-06 27,454.53 27,454.53 27,397.94 27,385.01 0.0M
2024-02-05 27,659.20 27,659.20 27,659.20 27,587.68 0.0M
2024-02-02 27,447.70 27,447.70 27,446.40 27,595.08 0.0M
2024-02-01 27,356.77 27,356.77 27,356.77 27,275.36 0.0M
2024-01-31 27,592.24 27,592.24 27,592.24 27,395.58 0.0M
2024-01-30 27,274.93 27,274.93 27,274.93 27,339.91 0.0M
2024-01-29 27,348.82 27,348.82 27,348.82 27,297.26 0.0M
2024-01-26 27,447.70 27,212.05 27,212.05 27,212.00 0.0M
2024-01-25 27,070.26 27,376.94 27,337.90 27,337.90 0.0M
2024-01-24 27,498.43 27,498.43 27,498.43 27,416.81 0.0M
2024-01-23 27,520.41 27,520.41 27,488.07 27,449.62 0.0M
2024-01-22 27,668.07 27,668.07 27,632.35 27,730.04 0.0M
2024-01-19 27,181.95 27,181.95 27,181.95 27,274.33 0.0M
2024-01-18 27,054.58 27,054.58 27,054.58 27,238.90 0.0M
2024-01-17 27,093.77 27,093.77 27,049.06 27,050.96 0.0M
2024-01-16 27,131.76 27,131.76 27,131.76 27,389.59 0.0M
2024-01-15 27,453.07 27,453.07 27,453.07 27,582.56 0.0M
2024-01-12 26,954.53 26,954.53 26,954.53 27,108.12 0.0M
2024-01-11 27,019.43 27,019.43 27,000.00 26,857.76 0.0M
2024-01-10 26,583.87 26,623.75 26,583.87 26,768.35 0.0M
2024-01-09 26,111.11 26,111.11 26,111.11 26,066.74 0.0M
2024-01-08 25,878.81 25,946.25 25,878.81 26,020.83 0.0M
2024-01-05 25,854.22 25,950.00 25,854.22 26,038.23 0.0M
2024-01-04 25,723.33 25,723.33 25,723.33 25,871.25 0.0M
2024-01-03 25,709.01 25,709.01 25,709.01 25,604.36 0.0M
2024-01-02 25,636.28 25,636.28 25,622.00 25,517.35 0.0M