Market data

Select a section

HSBC ETFS HSBC MSCI Japan Ucits ETF

(HMJP)
Sector: n/a
3,708.00p
3.00p 0.08
Last updated: 16:43:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,725.00p 3,733.28p 3,708.00p 3,708.00p 2,840
30/10/2025 3,697.00p 3,705.00p 3,691.00p 3,705.00p 2,350
29/10/2025 3,684.00p 3,692.00p 3,678.00p 3,691.00p 3,244
28/10/2025 3,654.00p 3,687.00p 3,650.00p 3,687.00p 9,059
27/10/2025 3,667.00p 3,675.00p 3,654.00p 3,654.00p 4,597
24/10/2025 3,601.00p 3,626.00p 3,592.00p 3,625.50p 1,731
23/10/2025 3,588.00p 3,600.05p 3,587.09p 3,600.00p 634
22/10/2025 3,625.00p 3,637.00p 3,592.00p 3,592.00p 1,097
21/10/2025 3,608.00p 3,615.00p 3,604.98p 3,608.00p 1,234
20/10/2025 3,625.00p 3,644.00p 3,612.00p 3,640.00p 337
17/10/2025 3,520.00p 3,563.00p 3,508.00p 3,557.00p 2,858
16/10/2025 3,560.00p 3,567.00p 3,550.00p 3,557.00p 1,007
15/10/2025 3,559.00p 3,561.00p 3,549.00p 3,550.50p 14,346
14/10/2025 3,479.00p 3,509.50p 3,476.00p 3,509.50p 4,760
13/10/2025 3,461.00p 3,473.50p 3,445.00p 3,473.50p 6,306
10/10/2025 3,496.00p 3,525.00p 3,453.37p 3,455.00p 3,215
09/10/2025 3,579.00p 3,585.00p 3,570.40p 3,584.00p 7,005
08/10/2025 3,562.00p 3,568.00p 3,554.00p 3,562.00p 449
07/10/2025 3,578.00p 3,589.74p 3,564.81p 3,569.50p 2,636
06/10/2025 3,604.00p 3,618.00p 3,592.00p 3,618.00p 3,024
03/10/2025 3,541.00p 3,556.00p 3,535.00p 3,550.00p 2,114
02/10/2025 3,471.00p 3,488.00p 3,438.00p 3,481.50p 3,648
01/10/2025 3,472.00p 3,488.00p 3,466.00p 3,476.00p 1,481
30/09/2025 3,510.00p 3,512.00p 3,472.50p 3,472.50p 7,373
29/09/2025 3,495.00p 3,513.00p 3,482.00p 3,505.00p 734
26/09/2025 3,504.00p 3,521.00p 3,497.90p 3,506.00p 486
25/09/2025 3,516.00p 3,525.00p 3,507.00p 3,514.00p 507
24/09/2025 3,514.00p 3,532.00p 3,512.00p 3,518.50p 2,662
23/09/2025 3,500.00p 3,525.00p 3,509.69p 3,512.50p 661
22/09/2025 3,500.00p 3,511.00p 3,498.00p 3,507.00p 1,027
19/09/2025 3,494.00p 3,504.00p 3,481.00p 3,500.00p 4,691
18/09/2025 3,485.00p 3,516.00p 3,497.00p 3,516.00p 1
17/09/2025 3,485.00p 3,487.00p 3,476.00p 3,479.00p 498
16/09/2025 3,492.00p 3,494.00p 3,474.00p 3,477.00p 1,479
15/09/2025 3,487.00p 3,495.29p 3,478.00p 3,488.00p 28,110
12/09/2025 3,484.00p 3,501.00p 3,477.50p 3,477.50p 3,204
11/09/2025 3,489.00p 3,503.50p 3,483.00p 3,503.50p 3,592
10/09/2025 3,476.00p 3,483.00p 3,465.00p 3,478.00p 2,061
09/09/2025 3,449.00p 3,461.00p 3,440.00p 3,451.00p 6,281
08/09/2025 3,471.00p 3,487.50p 3,455.00p 3,487.50p 464
05/09/2025 3,430.00p 3,436.00p 3,414.00p 3,414.00p 890
04/09/2025 3,398.00p 3,416.50p 3,397.00p 3,416.50p 4,515
03/09/2025 3,373.00p 3,382.00p 3,373.00p 3,376.50p 3,797
02/09/2025 3,396.00p 3,401.00p 3,390.76p 3,394.50p 992
01/09/2025 3,400.00p 3,401.00p 3,392.43p 3,392.50p 1,231
29/08/2025 3,400.00p 3,420.00p 3,383.50p 3,383.50p 2,902
28/08/2025 3,440.00p 3,445.00p 3,420.56p 3,429.00p 3,715
27/08/2025 3,400.00p 3,411.00p 3,392.00p 3,395.50p 665
26/08/2025 3,405.00p 3,408.76p 3,395.00p 3,407.00p 12,937
25/08/2025 3,439.00p 3,456.50p 3,439.00p 3,456.50p 2,006
22/08/2025 3,439.00p 3,456.50p 3,439.00p 3,456.50p 2,006
21/08/2025 3,434.00p 3,437.00p 3,418.49p 3,431.00p 1,440
20/08/2025 3,462.00p 3,457.00p 3,444.00p 3,451.50p 3,705
19/08/2025 3,462.00p 3,479.00p 3,461.00p 3,464.50p 1,847
18/08/2025 3,458.00p 3,475.00p 3,457.00p 3,472.50p 459
15/08/2025 3,461.00p 3,471.00p 3,452.00p 3,453.50p 565
14/08/2025 3,434.00p 3,405.00p 3,392.00p 3,396.00p 666
13/08/2025 3,434.00p 3,437.08p 3,410.00p 3,413.00p 1,187
12/08/2025 3,404.00p 3,425.00p 3,391.00p 3,421.00p 1,036
11/08/2025 3,395.00p 3,398.00p 3,383.00p 3,395.00p 846
08/08/2025 3,373.00p 3,389.00p 3,366.00p 3,384.50p 477
07/08/2025 3,356.00p 3,372.00p 3,330.00p 3,330.00p 313
06/08/2025 3,351.00p 3,364.00p 3,351.00p 3,354.50p 2,000
05/08/2025 3,337.00p 3,353.00p 3,326.50p 3,326.50p 286
04/08/2025 3,337.00p 3,330.50p 3,293.00p 3,330.50p 30
01/08/2025 3,337.00p 3,314.00p 3,270.00p 3,280.50p 3,718
31/07/2025 3,302.00p 3,326.00p 3,311.00p 3,291.00p 2
30/07/2025 3,302.00p 3,302.00p 3,292.00p 3,293.00p 165
29/07/2025 3,321.00p 3,296.00p 3,265.50p 3,265.50p 92
28/07/2025 3,321.00p 3,298.00p 3,266.00p 3,267.00p 475
25/07/2025 3,321.00p 3,321.00p 3,313.00p 3,314.00p 1,263
24/07/2025 3,366.00p 3,370.00p 3,345.00p 3,345.00p 1,409
23/07/2025 3,298.00p 3,324.00p 3,281.00p 3,318.50p 731
22/07/2025 3,169.00p 3,195.00p 3,175.00p 3,186.50p 149
21/07/2025 3,169.00p 3,184.00p 3,164.00p 3,183.50p 1,075
18/07/2025 3,155.00p 3,170.00p 3,153.00p 3,153.00p 781
17/07/2025 3,174.00p 3,191.00p 3,172.00p 3,182.00p 850
16/07/2025 3,151.00p 3,159.00p 3,140.00p 3,140.00p 1,454
15/07/2025 3,170.00p 3,176.00p 3,155.50p 3,155.50p 464
14/07/2025 3,164.00p 3,176.00p 3,156.00p 3,171.00p 1,193
11/07/2025 3,158.00p 3,167.00p 3,150.00p 3,154.00p 1,655
10/07/2025 3,163.00p 3,167.00p 3,153.00p 3,167.00p 1,045
09/07/2025 3,170.00p 3,172.00p 3,162.00p 3,167.50p 5,467
08/07/2025 3,174.00p 3,180.00p 3,167.00p 3,173.50p 1,508
07/07/2025 3,176.00p 3,189.00p 3,168.00p 3,171.50p 267
04/07/2025 3,210.00p 3,210.00p 3,199.52p 3,204.50p 219
03/07/2025 3,218.00p 3,228.00p 3,216.46p 3,220.00p 7,477
02/07/2025 3,200.00p 3,221.00p 3,199.78p 3,219.00p 1,751
01/07/2025 3,205.00p 3,211.00p 3,194.00p 3,210.00p 1,181
30/06/2025 3,224.00p 3,239.00p 3,224.00p 3,225.00p 5,419
27/06/2025 3,215.00p 3,238.00p 3,213.00p 3,237.50p 909
26/06/2025 3,168.00p 3,169.00p 3,164.00p 3,165.00p 202
25/06/2025 3,140.00p 3,146.00p 3,134.00p 3,134.00p 2,431
24/06/2025 3,143.00p 3,165.00p 3,137.00p 3,137.00p 2,243
23/06/2025 3,129.00p 3,134.00p 3,121.00p 3,129.00p 265
20/06/2025 3,157.00p 3,161.00p 3,146.50p 3,146.50p 1,486
19/06/2025 3,163.00p 3,206.00p 3,178.50p 3,178.50p 98
18/06/2025 3,163.00p 3,222.00p 3,205.00p 3,212.50p 114
17/06/2025 3,163.00p 3,173.00p 3,160.00p 3,168.00p 2,257
16/06/2025 3,176.00p 3,189.50p 3,177.00p 3,189.50p 52
13/06/2025 3,176.00p 3,183.00p 3,174.00p 3,176.00p 159
12/06/2025 3,183.00p 3,197.00p 3,178.00p 3,190.50p 1,290
11/06/2025 3,203.00p 3,202.00p 3,191.50p 3,191.50p 602
10/06/2025 3,203.00p 3,204.00p 3,190.00p 3,194.00p 616
09/06/2025 3,192.00p 3,197.58p 3,187.69p 3,191.50p 3,293
06/06/2025 3,192.00p 3,192.00p 3,181.00p 3,187.00p 1,667
05/06/2025 3,175.00p 3,179.00p 3,149.00p 3,161.50p 4,983
04/06/2025 3,202.00p 3,211.00p 3,192.00p 3,192.00p 2,476
03/06/2025 3,206.00p 3,214.00p 3,204.00p 3,210.00p 3,854
02/06/2025 3,240.00p 3,225.00p 3,208.00p 3,219.50p 123
30/05/2025 3,240.00p 3,250.00p 3,208.00p 3,208.00p 3,274
29/05/2025 3,198.00p 3,221.00p 3,193.68p 3,205.50p 4,245
28/05/2025 3,194.00p 3,207.00p 3,179.00p 3,196.00p 945
27/05/2025 3,207.00p 3,235.00p 3,206.97p 3,235.00p 1,190
26/05/2025 3,175.00p 3,184.00p 3,149.00p 3,150.50p 5,538
23/05/2025 3,175.00p 3,184.00p 3,149.00p 3,150.50p 5,538
22/05/2025 3,161.00p 3,172.00p 3,141.00p 3,156.00p 4,724
21/05/2025 3,169.00p 3,184.00p 3,165.00p 3,173.50p 269
20/05/2025 3,175.00p 3,190.00p 3,175.00p 3,188.50p 3,237
19/05/2025 3,162.00p 3,170.00p 3,153.00p 3,162.50p 508
16/05/2025 3,187.00p 3,188.00p 3,178.00p 3,187.00p 12,308
15/05/2025 3,166.00p 3,176.00p 3,158.00p 3,176.00p 822
14/05/2025 3,175.00p 3,179.00p 3,145.50p 3,145.50p 1,088
13/05/2025 3,167.00p 3,195.00p 3,167.00p 3,180.00p 2,128
12/05/2025 3,197.00p 3,218.50p 3,188.00p 3,218.50p 6,934
09/05/2025 3,166.00p 3,188.00p 3,164.50p 3,164.50p 100
08/05/2025 3,166.00p 3,172.00p 3,157.00p 3,169.00p 3,136
07/05/2025 3,162.00p 3,166.00p 3,147.24p 3,155.00p 1,838
06/05/2025 3,172.00p 3,193.00p 3,155.00p 3,166.00p 4,513
05/05/2025 3,127.00p 3,157.00p 3,121.00p 3,152.50p 2,063
02/05/2025 3,127.00p 3,157.00p 3,121.00p 3,152.50p 2,063

Market data

Select a section