Market data

Select a section

HSBC ETFS HSBC MSCI Japan Ucits ETF

(HMJP)
Sector: n/a
3,453.50p
57.50p 1.69
Last updated: 16:45:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 3,136.00p 3,148.00p 3,134.00p 3,145.00p 16
30/04/2025 3,122.00p 3,125.00p 3,099.00p 3,116.50p 2,853
29/04/2025 3,131.00p 3,142.00p 3,122.45p 3,128.50p 2,911
28/04/2025 3,080.00p 3,113.00p 3,092.00p 3,106.00p 406
25/04/2025 3,080.00p 3,090.00p 3,067.19p 3,083.00p 15,878
24/04/2025 3,033.00p 3,070.00p 3,031.00p 3,070.00p 7,404
23/04/2025 3,063.00p 3,090.83p 3,045.00p 3,070.00p 4,552
22/04/2025 3,000.00p 3,028.00p 3,000.00p 3,028.00p 725
21/04/2025 2,995.00p 3,021.00p 2,981.16p 3,014.50p 1,816
18/04/2025 2,995.00p 3,021.00p 2,981.16p 3,014.50p 1,816
17/04/2025 2,995.00p 3,023.00p 2,981.16p 3,014.50p 1,816
16/04/2025 2,948.00p 2,984.50p 2,942.00p 2,984.50p 638
15/04/2025 2,963.00p 2,989.00p 2,963.00p 2,988.00p 7,284
14/04/2025 2,955.00p 2,976.00p 2,946.00p 2,957.50p 4,466
11/04/2025 2,900.00p 2,927.00p 2,856.72p 2,885.00p 2,661
10/04/2025 3,020.00p 3,021.00p 2,898.00p 2,898.00p 1,663
09/04/2025 2,830.00p 2,868.00p 2,787.00p 2,816.50p 5,624
08/04/2025 2,891.00p 2,952.00p 2,874.23p 2,909.00p 3,420
07/04/2025 2,676.00p 2,874.00p 2,653.00p 2,797.50p 17,338
04/04/2025 2,907.00p 2,912.00p 2,787.00p 2,822.50p 16,355
03/04/2025 2,973.00p 2,978.74p 2,916.00p 2,917.00p 3,585
02/04/2025 3,040.00p 3,070.28p 3,039.92p 3,057.50p 1,367
01/04/2025 3,077.00p 3,095.00p 3,074.54p 3,086.00p 1,577
31/03/2025 3,092.00p 3,099.00p 3,074.00p 3,089.50p 6,201
28/03/2025 3,164.00p 3,164.00p 3,114.00p 3,114.00p 2,268
27/03/2025 3,208.00p 3,217.90p 3,189.00p 3,192.00p 3,026
26/03/2025 3,240.00p 3,240.00p 3,212.00p 3,212.00p 2,139
25/03/2025 3,206.00p 3,226.00p 3,196.55p 3,226.00p 3,214
24/03/2025 3,218.00p 3,215.00p 3,207.96p 3,214.50p 2,524
21/03/2025 3,218.00p 3,230.00p 3,213.52p 3,225.00p 911
20/03/2025 3,228.00p 3,232.00p 3,206.50p 3,206.50p 14,504
19/03/2025 3,203.00p 3,208.00p 3,201.00p 3,203.00p 5,991
18/03/2025 3,179.00p 3,190.00p 3,177.00p 3,184.00p 3,085
17/03/2025 3,178.00p 3,197.00p 3,176.00p 3,193.00p 7,115
14/03/2025 3,138.00p 3,176.00p 3,134.00p 3,175.00p 7,819
13/03/2025 3,130.00p 3,136.00p 3,127.28p 3,130.00p 8,425
12/03/2025 3,120.00p 3,133.00p 3,114.00p 3,128.50p 1,599
11/03/2025 3,124.00p 3,130.00p 3,075.50p 3,075.50p 10,637
10/03/2025 3,156.00p 3,156.00p 3,117.00p 3,127.00p 10,296
07/03/2025 3,158.00p 3,166.96p 3,061.61p 3,147.00p 18,908
06/03/2025 3,188.00p 3,195.00p 3,175.00p 3,183.00p 10,002
05/03/2025 3,164.00p 3,164.00p 3,160.76p 3,163.00p 2,974
04/03/2025 3,181.00p 3,183.80p 3,132.50p 3,132.50p 4,507
03/03/2025 3,222.00p 3,222.00p 3,208.00p 3,217.00p 7,396
28/02/2025 3,158.00p 3,176.00p 3,158.00p 3,176.00p 3,156
27/02/2025 3,226.00p 3,232.45p 3,224.00p 3,224.00p 2,669
26/02/2025 3,217.00p 3,221.00p 3,209.00p 3,219.00p 1,600
25/02/2025 3,221.00p 3,232.17p 3,197.00p 3,197.00p 4,206
24/02/2025 3,195.00p 3,199.00p 3,183.65p 3,186.50p 2,601
21/02/2025 3,220.00p 3,221.00p 3,212.00p 3,212.50p 8,341
20/02/2025 3,233.00p 3,239.00p 3,215.00p 3,218.00p 8,387
19/02/2025 3,236.00p 3,236.00p 3,227.00p 3,227.00p 1,207
18/02/2025 3,244.00p 3,253.00p 3,244.00p 3,246.00p 746
17/02/2025 3,248.00p 3,248.00p 3,246.50p 3,246.50p 23

Market data

Select a section