Xtrackers MSCI Japan UCITS ETF 1C

XMJP

82.45

Last Update: 2025-09-26

Select Date：

Time	Open Price	High Price	Low Price	Close Price	Volume
09:00	79.78	79.84	79.78	79.83	0.5K
09:10	79.77	79.77	79.77	79.77	0.4K
09:40	79.77	79.77	79.76	79.76	0.0K
09:50	79.82	79.82	79.82	79.82	0.0K
09:55	79.82	79.82	79.82	79.82	0.2K
10:25	79.89	79.89	79.89	79.89	1.0K
10:35	79.88	79.88	79.88	79.88	0.0K
10:40	79.85	79.85	79.85	79.85	3.3K
10:50	79.84	79.84	79.84	79.84	0.0K
10:55	79.84	79.85	79.84	79.85	1.9K
11:05	79.81	79.81	79.78	79.78	1.2K
11:10	79.82	79.82	79.79	79.82	0.6K
11:30	79.85	79.85	79.85	79.85	0.6K
11:50	79.87	79.87	79.87	79.87	0.0K
11:55	79.92	79.92	79.92	79.92	0.0K
12:00	79.88	79.88	79.88	79.88	0.3K
12:20	79.97	79.97	79.97	79.97	0.1K
12:30	80.00	80.00	79.98	79.98	0.3K
12:45	79.99	79.99	79.99	79.99	1.0K
12:50	79.95	79.95	79.95	79.95	0.3K
12:55	79.95	79.95	79.95	79.95	0.0K
13:10	79.95	79.95	79.95	79.95	0.5K
13:20	80.00	80.00	80.00	80.00	0.1K
13:25	80.01	80.01	80.01	80.01	0.0K
13:30	80.00	80.00	80.00	80.00	0.4K
13:55	80.01	80.01	80.01	80.01	0.3K
14:10	80.05	80.05	80.05	80.05	0.0K
14:35	79.97	79.97	79.97	79.97	0.1K
14:40	79.96	79.96	79.93	79.96	0.3K
14:45	79.90	79.91	79.85	79.85	1.4K
14:55	79.85	79.85	79.85	79.85	0.4K
15:15	79.92	79.92	79.92	79.92	0.1K
15:30	79.96	79.96	79.96	79.96	0.6K
15:45	79.98	79.98	79.98	79.98	1.1K
16:00	79.99	80.06	79.99	80.06	2.2K
16:05	80.06	80.06	79.98	80.01	5.2K
16:10	79.93	79.93	79.93	79.93	0.1K
16:20	79.91	79.91	79.91	79.91	0.2K
16:45	80.03	80.03	80.02	80.03	0.3K
16:50	79.96	79.96	79.96	79.96	0.1K
17:25	79.92	79.92	79.90	79.92	1.3K
17:35	79.93	79.93	79.93	79.93	0.8K

Select Year：

Date	Open Price	High Price	Low Price	Close Price	Volume
No daily K-line data available