Market data

Select a section

Multi Units France Lyxor Japan (Topix)-Dist

(JPNL)
Sector: n/a
12,600.00p
314.00p 2.56
Last updated: 10:39:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/04/2025 11,796.00p 12,459.00p 11,651.00p 12,286.00p 936
04/04/2025 12,392.00p 12,800.00p 12,300.00p 12,391.50p 701
03/04/2025 13,346.00p 13,070.00p 12,781.00p 12,795.00p 108
02/04/2025 13,346.00p 13,419.00p 13,340.00p 13,374.50p 364
01/04/2025 13,472.00p 13,513.50p 13,472.00p 13,513.50p 2
31/03/2025 13,562.00p 13,562.00p 13,512.00p 13,527.50p 429
28/03/2025 14,063.00p 13,761.00p 13,656.00p 13,660.00p 0
27/03/2025 14,063.00p 14,063.00p 13,939.00p 13,952.50p 1,142
26/03/2025 13,985.00p 14,094.00p 14,010.00p 14,010.00p 1
25/03/2025 13,985.00p 14,072.00p 13,985.00p 14,072.00p 12
24/03/2025 14,017.00p 14,048.00p 13,990.00p 14,020.50p 302
21/03/2025 13,990.00p 14,129.00p 14,017.00p 14,077.50p 0
20/03/2025 13,990.00p 14,121.00p 14,003.50p 14,003.50p 2
19/03/2025 13,990.00p 14,008.00p 13,990.00p 13,996.00p 7
18/03/2025 13,906.00p 13,935.00p 13,906.00p 13,912.00p 521
17/03/2025 13,924.00p 13,972.00p 13,899.00p 13,964.50p 12
14/03/2025 13,884.00p 13,884.50p 13,771.88p 13,884.50p 57
13/03/2025 13,678.00p 13,722.00p 13,684.00p 13,699.50p 4
12/03/2025 13,678.00p 13,683.00p 13,676.00p 13,683.00p 1
11/03/2025 13,741.00p 13,698.00p 13,454.00p 13,454.00p 0
10/03/2025 13,741.00p 13,800.00p 13,653.50p 13,653.50p 13
07/03/2025 13,786.00p 13,824.00p 13,747.50p 13,747.50p 4
06/03/2025 13,793.00p 13,928.00p 13,872.00p 13,872.00p 0
05/03/2025 13,793.00p 13,833.00p 13,788.00p 13,793.50p 2
04/03/2025 13,868.00p 13,899.00p 13,665.00p 13,665.00p 661
03/03/2025 13,979.00p 14,064.00p 13,977.00p 13,997.00p 10
28/02/2025 13,760.00p 13,828.50p 13,760.00p 13,828.50p 5
27/02/2025 13,981.00p 14,053.00p 13,991.31p 14,014.00p 72
26/02/2025 13,981.00p 13,997.00p 13,965.00p 13,997.00p 37
25/02/2025 14,015.00p 14,015.00p 13,896.00p 13,896.00p 54
24/02/2025 14,056.00p 13,900.50p 13,811.50p 13,848.50p 0
21/02/2025 14,056.00p 14,907.00p 13,871.50p 13,947.50p 0
20/02/2025 14,056.00p 14,056.00p 13,975.00p 13,975.00p 1
19/02/2025 14,072.00p 14,087.00p 13,955.50p 14,016.50p 0
18/02/2025 14,072.00p 14,121.00p 14,071.00p 14,087.00p 37
17/02/2025 14,075.00p 14,089.00p 14,072.00p 14,089.00p 36
14/02/2025 13,953.00p 13,978.00p 13,953.00p 13,953.00p 159
13/02/2025 13,926.00p 14,026.00p 13,926.00p 13,990.00p 1
12/02/2025 14,070.00p 14,461.50p 13,806.00p 13,840.00p 0
11/02/2025 14,070.00p 14,152.00p 14,024.00p 14,087.50p 0
10/02/2025 14,070.00p 14,081.00p 14,051.00p 14,067.50p 0
07/02/2025 14,070.00p 14,114.00p 14,070.00p 14,070.00p 2
06/02/2025 14,022.00p 14,210.00p 14,022.00p 13,957.00p 18
05/02/2025 13,958.00p 13,958.00p 13,956.00p 13,883.50p 361
04/02/2025 13,813.00p 13,883.50p 13,813.00p 13,913.00p 2
03/02/2025 13,916.00p 13,918.00p 13,836.00p 13,913.00p 525
31/01/2025 14,109.00p 14,109.00p 14,073.50p 14,073.50p 1
30/01/2025 13,961.00p 14,543.50p 13,924.00p 14,071.00p 0
29/01/2025 13,961.00p 13,961.00p 13,924.00p 13,924.00p 5
28/01/2025 13,850.00p 14,429.00p 13,767.50p 13,880.50p 0
27/01/2025 13,850.00p 13,783.00p 13,763.00p 13,767.50p 0
24/01/2025 13,850.00p 13,898.00p 13,848.00p 13,898.00p 2
23/01/2025 13,880.00p 13,880.00p 13,824.00p 13,876.50p 241
22/01/2025 13,831.00p 13,864.00p 13,842.00p 13,864.00p 0
21/01/2025 13,831.00p 13,841.00p 13,827.30p 13,841.00p 13
20/01/2025 13,831.00p 13,838.00p 13,771.22p 13,785.00p 75
17/01/2025 13,763.00p 13,792.50p 13,763.88p 13,792.50p 14
16/01/2025 13,763.00p 13,763.00p 13,683.50p 13,685.00p 9
15/01/2025 13,621.00p 13,699.00p 13,603.00p 13,685.00p 25
14/01/2025 13,544.00p 13,560.00p 13,559.50p 13,559.50p 0
13/01/2025 13,544.00p 13,593.00p 13,559.50p 13,559.50p 3
10/01/2025 13,544.00p 13,611.00p 13,544.00p 13,574.50p 33
09/01/2025 13,685.00p 13,685.00p 13,671.00p 13,671.00p 4
08/01/2025 13,705.00p 13,722.00p 13,705.00p 13,722.00p 16
07/01/2025 13,666.00p 13,711.00p 13,666.00p 13,700.00p 7
06/01/2025 13,759.00p 13,763.00p 13,622.00p 13,736.00p 21
03/01/2025 13,729.00p 13,717.50p 13,672.00p 13,717.50p 1
02/01/2025 13,729.00p 13,813.00p 13,607.00p 13,813.00p 20
01/01/2025 13,507.00p 13,660.00p 13,507.00p 13,583.50p 8
31/12/2024 13,507.00p 13,660.00p 13,507.00p 13,583.50p 8
30/12/2024 13,606.00p 13,609.00p 13,593.00p 13,593.00p 12
27/12/2024 13,593.00p 13,771.45p 13,593.00p 13,664.50p 243
26/12/2024 13,449.00p 13,464.50p 13,449.00p 13,464.50p 6
25/12/2024 13,449.00p 13,464.50p 13,449.00p 13,464.50p 6
24/12/2024 13,449.00p 13,464.50p 13,449.00p 13,464.50p 6
23/12/2024 13,417.00p 13,455.00p 13,408.00p 13,408.00p 143
20/12/2024 13,366.00p 13,455.50p 13,320.00p 13,455.50p 4
19/12/2024 13,494.00p 13,495.00p 13,418.00p 13,450.00p 2,661
18/12/2024 13,617.00p 13,628.00p 13,581.50p 13,581.50p 2
17/12/2024 13,700.00p 13,573.00p 13,492.00p 13,573.00p 0
16/12/2024 13,700.00p 13,754.00p 13,615.50p 13,615.50p 10
13/12/2024 13,794.00p 13,794.00p 13,759.00p 13,759.00p 1
12/12/2024 13,854.00p 14,090.00p 13,774.00p 13,881.50p 0
11/12/2024 13,854.00p 13,918.00p 13,853.00p 13,918.00p 2
10/12/2024 13,792.00p 13,792.00p 13,750.50p 13,750.50p 1
09/12/2024 13,980.00p 14,017.00p 13,897.00p 13,908.00p 5
06/12/2024 14,089.00p 14,020.50p 13,940.00p 14,020.50p 1
05/12/2024 14,089.00p 14,077.00p 14,043.50p 14,043.50p 0
04/12/2024 14,089.00p 14,139.20p 14,086.00p 14,086.00p 254
03/12/2024 13,968.00p 14,206.00p 14,196.00p 14,196.00p 0
02/12/2024 13,968.00p 14,044.50p 13,858.00p 14,044.50p 776
29/11/2024 13,691.00p 13,805.50p 13,665.50p 13,773.50p 0
28/11/2024 13,691.00p 13,745.00p 13,666.50p 13,666.50p 258
27/11/2024 13,571.00p 13,596.42p 13,531.50p 13,531.50p 72
26/11/2024 13,623.00p 13,623.00p 13,598.80p 13,619.00p 77
25/11/2024 13,678.00p 13,701.00p 13,678.00p 13,686.50p 90
22/11/2024 13,433.00p 13,670.50p 13,577.75p 13,522.50p 52
21/11/2024 13,433.00p 13,522.50p 13,436.00p 13,522.50p 0
20/11/2024 13,433.00p 13,330.50p 13,325.00p 13,330.50p 0
19/11/2024 13,433.00p 13,534.69p 13,476.50p 13,476.50p 148
18/11/2024 13,433.00p 13,552.00p 13,422.50p 13,510.50p 0
15/11/2024 13,433.00p 13,434.50p 13,385.70p 13,464.50p 16
14/11/2024 13,436.00p 13,477.00p 13,436.00p 13,464.50p 7
13/11/2024 13,565.00p 13,877.50p 13,342.50p 13,438.50p 0
12/11/2024 13,565.00p 13,598.00p 13,510.00p 13,510.00p 3
11/11/2024 13,528.00p 13,612.00p 13,528.00p 13,612.00p 174
08/11/2024 13,426.00p 13,490.50p 13,424.00p 13,490.50p 6
07/11/2024 13,269.00p 13,494.50p 13,489.00p 13,494.50p 0
06/11/2024 13,269.00p 13,516.00p 13,436.00p 13,436.00p 1
05/11/2024 13,269.00p 13,784.50p 13,182.50p 13,339.00p 0
04/11/2024 13,269.00p 13,289.50p 13,253.00p 13,289.50p 27
01/11/2024 13,180.00p 13,259.50p 13,179.00p 13,259.50p 53
31/10/2024 13,061.00p 13,247.00p 13,234.00p 13,241.00p 12
30/10/2024 13,061.00p 13,342.39p 13,247.00p 13,247.00p 31
29/10/2024 13,061.00p 13,210.00p 13,188.00p 13,210.00p 8
28/10/2024 13,061.00p 13,137.50p 13,112.84p 13,137.50p 15
25/10/2024 13,061.00p 13,061.00p 13,044.00p 13,044.00p 76
24/10/2024 13,000.00p 13,032.00p 13,000.00p 12,947.00p 10
23/10/2024 12,951.00p 13,056.00p 12,946.00p 12,947.00p 16
22/10/2024 13,529.00p 13,201.00p 13,181.50p 13,181.50p 0
21/10/2024 13,529.00p 13,568.00p 13,352.50p 13,352.50p 0
18/10/2024 13,529.00p 13,530.50p 13,446.72p 13,530.50p 59
17/10/2024 13,529.00p 13,574.00p 13,570.00p 13,570.00p 1
16/10/2024 13,529.00p 13,568.50p 13,528.00p 13,568.50p 8
15/10/2024 13,632.00p 13,661.00p 13,517.50p 13,517.50p 178
14/10/2024 13,674.00p 13,726.50p 13,621.50p 13,699.00p 0
11/10/2024 13,691.00p 13,674.00p 13,630.00p 13,674.00p 0
10/10/2024 13,691.00p 13,987.50p 13,492.50p 13,652.00p 0
09/10/2024 13,691.00p 13,664.50p 13,606.00p 13,664.50p 1
08/10/2024 13,691.00p 13,770.50p 13,620.00p 13,741.00p 0

Market data

Select a section