Market data

Select a section

Xtrackers Xmsci Japan 1D

(XMJU)
Sector: n/a
$52.15
$0.03 0.05
Last updated: 16:49:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $52.21 $52.21 $52.16 $52.15 278
10/04/2025 $51.10 $53.65 $49.93 $52.13 0
09/04/2025 $51.10 $51.39 $49.27 $49.93 0
08/04/2025 $51.10 $51.39 $51.10 $51.39 250
07/04/2025 $50.97 $50.52 $47.39 $49.37 0
04/04/2025 $50.97 $50.97 $50.52 $50.51 195
03/04/2025 $55.07 $54.92 $52.99 $53.03 0
02/04/2025 $55.07 $55.29 $54.42 $54.92 0
01/04/2025 $55.07 $55.29 $54.91 $55.28 500
31/03/2025 $57.55 $55.98 $54.88 $55.29 0
28/03/2025 $57.55 $57.31 $55.95 $55.98 0
27/03/2025 $57.55 $57.52 $57.15 $57.31 0
26/03/2025 $57.55 $57.84 $57.33 $57.38 0
25/03/2025 $57.55 $57.87 $57.15 $57.84 0
24/03/2025 $57.55 $57.55 $57.48 $57.47 925
21/03/2025 $56.20 $57.98 $57.53 $57.68 0
20/03/2025 $56.20 $58.15 $57.23 $57.60 0
19/03/2025 $56.20 $57.67 $57.32 $57.58 0
18/03/2025 $56.20 $57.48 $57.05 $57.32 0
17/03/2025 $56.20 $57.50 $56.74 $57.47 0
14/03/2025 $56.20 $56.91 $56.13 $56.79 0
13/03/2025 $56.20 $56.20 $56.14 $56.13 250
12/03/2025 $56.07 $56.28 $55.17 $56.24 0
11/03/2025 $56.07 $56.05 $55.14 $55.17 0
10/03/2025 $56.07 $56.07 $55.81 $55.81 3,500
07/03/2025 $56.45 $56.46 $56.26 $56.26 8,757
06/03/2025 $56.20 $57.15 $56.43 $56.90 0
05/03/2025 $56.20 $56.57 $55.16 $56.42 0
04/03/2025 $56.20 $56.64 $55.13 $55.15 0
03/03/2025 $56.20 $56.72 $55.39 $56.64 0
28/02/2025 $56.20 $56.38 $54.94 $55.38 0
27/02/2025 $56.20 $57.42 $56.19 $56.38 0
26/02/2025 $56.20 $56.68 $56.05 $56.67 0
25/02/2025 $56.20 $56.52 $55.78 $56.04 0
24/02/2025 $56.20 $56.24 $55.58 $55.78 0
21/02/2025 $56.20 $56.24 $56.20 $56.24 250
20/02/2025 $56.15 $57.27 $56.21 $56.32 0
19/02/2025 $56.15 $56.72 $56.15 $56.21 0
18/02/2025 $56.15 $56.76 $56.59 $56.72 0
17/02/2025 $56.15 $56.73 $56.09 $56.71 0
14/02/2025 $56.15 $56.23 $56.09 $56.09 1,150
13/02/2025 $55.85 $56.12 $54.61 $55.90 0
12/02/2025 $55.85 $55.69 $54.53 $54.67 0
11/02/2025 $55.85 $55.74 $55.35 $55.69 0
10/02/2025 $55.85 $55.80 $55.38 $55.66 0
07/02/2025 $55.85 $55.85 $55.55 $55.54 250
06/02/2025 $54.55 $56.27 $55.56 $56.26 0
05/02/2025 $54.55 $55.80 $55.26 $55.71 0
04/02/2025 $54.55 $55.26 $54.53 $55.03 0
03/02/2025 $54.55 $55.03 $54.49 $55.03 200
31/01/2025 $53.63 $56.03 $55.68 $55.77 0
30/01/2025 $53.63 $56.63 $55.24 $55.85 0
29/01/2025 $53.63 $55.62 $55.02 $55.24 0
28/01/2025 $53.63 $55.26 $54.80 $55.01 0
27/01/2025 $53.63 $55.47 $54.53 $54.80 0
24/01/2025 $53.63 $55.49 $54.71 $55.47 0
23/01/2025 $53.63 $54.77 $54.42 $54.71 0
22/01/2025 $53.63 $54.66 $54.31 $54.53 0
21/01/2025 $53.63 $54.40 $53.92 $54.37 0
20/01/2025 $53.63 $54.09 $53.63 $54.08 250
17/01/2025 $54.87 $53.65 $53.32 $53.62 0
16/01/2025 $54.87 $53.66 $53.20 $53.42 0
15/01/2025 $54.87 $54.18 $52.74 $53.42 0
14/01/2025 $54.87 $53.00 $52.55 $52.74 0
13/01/2025 $54.87 $52.84 $52.27 $52.58 0
10/01/2025 $54.87 $53.72 $52.76 $52.83 0
09/01/2025 $54.87 $54.20 $53.59 $53.72 0
08/01/2025 $54.87 $54.70 $53.93 $54.19 0
07/01/2025 $54.87 $54.87 $54.70 $54.69 182
06/01/2025 $54.09 $54.90 $54.05 $54.88 0
03/01/2025 $54.09 $54.26 $54.09 $54.26 734
02/01/2025 $53.36 $54.63 $54.14 $54.49 0
01/01/2025 $53.36 $54.43 $54.22 $54.39 0
31/12/2024 $53.36 $54.43 $54.22 $54.39 0
30/12/2024 $53.36 $54.93 $54.11 $54.22 0
27/12/2024 $53.36 $55.09 $53.74 $54.92 0
26/12/2024 $53.36 $53.79 $53.45 $53.74 0
25/12/2024 $53.36 $53.79 $53.45 $53.74 0
24/12/2024 $53.36 $53.79 $53.45 $53.74 0
23/12/2024 $53.36 $53.45 $53.36 $53.44 250
20/12/2024 $53.24 $53.84 $53.24 $53.83 1,855
19/12/2024 $54.87 $54.89 $53.46 $53.74 0
18/12/2024 $54.87 $55.08 $54.84 $54.89 0
17/12/2024 $54.87 $54.95 $54.87 $54.94 789
16/12/2024 $55.45 $55.31 $54.88 $55.03 0
13/12/2024 $55.45 $55.45 $55.31 $55.31 500
12/12/2024 $56.10 $56.52 $56.09 $56.25 0
11/12/2024 $56.10 $56.52 $56.10 $56.51 3,500
10/12/2024 $56.60 $56.27 $55.80 $55.87 0
09/12/2024 $56.60 $56.67 $56.18 $56.27 0
06/12/2024 $56.60 $56.60 $56.54 $56.53 115
05/12/2024 $53.73 $56.83 $56.48 $56.73 0
04/12/2024 $53.73 $56.83 $56.49 $56.74 0
03/12/2024 $53.73 $57.02 $56.15 $56.83 0
02/12/2024 $53.73 $56.17 $55.65 $56.15 0
29/11/2024 $53.73 $55.27 $54.75 $55.24 0
28/11/2024 $53.73 $54.84 $54.16 $54.15 0
27/11/2024 $53.73 $55.00 $53.64 $54.15 0
26/11/2024 $53.73 $54.40 $53.71 $53.99 0
25/11/2024 $53.73 $54.61 $53.98 $54.40 0
22/11/2024 $53.73 $54.04 $53.55 $53.80 0
21/11/2024 $53.73 $53.82 $53.24 $53.80 0
20/11/2024 $53.73 $54.02 $53.08 $53.24 0
19/11/2024 $53.73 $54.33 $53.76 $54.03 0
18/11/2024 $53.73 $54.09 $53.62 $54.03 0
15/11/2024 $53.73 $53.73 $53.53 $54.19 696
14/11/2024 $54.39 $54.25 $53.60 $54.19 0
13/11/2024 $54.39 $55.03 $53.42 $53.97 0
12/11/2024 $54.39 $55.99 $54.97 $55.03 0
11/11/2024 $54.39 $56.05 $55.65 $55.99 0
08/11/2024 $54.39 $56.31 $55.61 $55.74 0
07/11/2024 $54.39 $56.63 $55.38 $55.99 0
06/11/2024 $54.39 $56.21 $55.07 $55.38 0
05/11/2024 $54.39 $55.47 $54.67 $55.40 0
04/11/2024 $54.39 $55.13 $54.57 $54.97 0
01/11/2024 $54.39 $55.30 $54.04 $54.81 0
31/10/2024 $54.39 $54.39 $54.35 $54.35 250
30/10/2024 $57.12 $55.67 $54.91 $55.16 0
29/10/2024 $57.12 $55.13 $54.51 $54.94 0
28/10/2024 $57.12 $54.58 $54.12 $54.53 0
25/10/2024 $57.12 $54.42 $53.86 $54.12 0
24/10/2024 $57.12 $54.22 $53.48 $53.48 0
23/10/2024 $57.12 $54.61 $53.45 $54.61 0
22/10/2024 $57.12 $55.30 $54.55 $54.61 0
21/10/2024 $57.12 $56.26 $55.28 $55.29 0
18/10/2024 $57.12 $56.44 $55.95 $56.26 0
17/10/2024 $57.12 $57.07 $56.15 $56.29 0
16/10/2024 $57.12 $56.45 $56.04 $56.26 0
15/10/2024 $57.12 $57.12 $56.39 $56.44 0
14/10/2024 $57.12 $57.14 $56.81 $57.12 0

Market data

Select a section