Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Inv Msci Japan (MXJP)
Inv Msci Japan (MXJP) Historical

MXJP Inv Msci Japan

81.965

-0.255 (-0.31%)

Jul 05 2024 - Closed

Delayed by 15 minutes

MXJP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	81.965	-0.26	-0.31%	81.90	82.01	81.90	194
Jul 04 2024	82.22	0.83	1.01%	82.22	82.22	82.22	0
Jul 03 2024	81.395	0.70	0.87%	81.395	81.395	81.395	0
Jul 02 2024	80.695	1.13	1.42%	80.695	80.695	80.695	0
Jul 01 2024	79.565	-0.78	-0.96%	79.565	79.565	79.565	0
Jun 28 2024	80.34	0.98	1.23%	79.61	81.325	79.305	1,255
Jun 27 2024	79.36	0.33	0.42%	79.36	79.36	79.36	0
Jun 26 2024	79.03	-0.14	-0.18%	79.03	79.03	79.03	0
Jun 25 2024	79.17	0.84	1.07%	79.10	79.22	79.10	1
Jun 24 2024	78.33	0.81	1.05%	78.33	78.33	78.33	0
Jun 21 2024	77.515	-0.50	-0.63%	77.515	77.515	77.515	0
Jun 20 2024	78.01	-0.05	-0.06%	78.33	78.77	77.805	101
Jun 19 2024	78.06	0.06	0.08%	78.06	78.06	78.06	0
Jun 18 2024	78.00	0.19	0.24%	77.92	78.06	77.92	2
Jun 17 2024	77.815	-0.94	-1.19%	77.815	77.815	77.815	0
Jun 14 2024	78.75	0.06	0.08%	78.50	78.79	78.48	321
Jun 13 2024	78.69	-2.09	-2.58%	79.02	79.975	78.545	115
Jun 12 2024	80.775	0.94	1.17%	80.62	80.81	80.62	1
Jun 11 2024	79.84	-0.97	-1.19%	79.84	79.84	79.84	0
Jun 10 2024	80.805	0.54	0.67%	80.69	81.215	80.095	69
Jun 07 2024	80.265	-0.33	-0.40%	80.265	80.265	80.265	0
Jun 06 2024	80.59	0.15	0.18%	80.59	80.62	80.495	308
Jun 05 2024	80.445	-0.36	-0.44%	80.445	80.445	80.445	0
Jun 04 2024	80.80	-0.15	-0.19%	80.80	80.80	80.80	0
Jun 03 2024	80.95	1.06	1.33%	80.95	80.95	80.95	0
May 31 2024	79.89	0.54	0.68%	79.89	79.89	79.89	0
May 30 2024	79.35	0.69	0.88%	79.35	79.35	79.35	0
May 29 2024	78.66	-1.60	-1.99%	78.66	78.66	78.66	0
May 28 2024	80.26	0.54	0.67%	80.26	80.26	80.26	0
May 24 2024	79.725	0.49	0.62%	79.59	80.29	79.375	109
May 23 2024	79.23	-0.12	-0.14%	80.07	80.855	79.095	1,010
May 22 2024	79.345	-0.84	-1.04%	79.345	79.345	79.345	0
May 21 2024	80.18	-0.55	-0.68%	80.29	80.79	79.54	129
May 20 2024	80.73	0.73	0.92%	80.73	80.73	80.73	0
May 17 2024	79.995	0.06	0.07%	79.995	79.995	79.995	0
May 16 2024	79.94	-0.21	-0.26%	79.94	79.94	79.94	0
May 15 2024	80.145	1.04	1.31%	80.145	80.145	80.145	0
May 14 2024	79.11	0.39	0.49%	78.65	79.625	78.50	1,030
May 13 2024	78.725	-0.42	-0.52%	78.71	79.25	78.36	1,158
May 10 2024	79.14	-0.09	-0.11%	79.14	79.14	79.14	160
May 09 2024	79.225	0.14	0.18%	79.225	79.225	79.225	0
May 08 2024	79.08	-1.25	-1.55%	79.08	79.19	78.99	2
May 07 2024	80.325	0.05	0.06%	81.23	81.245	80.19	120
May 03 2024	80.28	0.83	1.04%	80.28	80.28	80.28	0
May 02 2024	79.455	1.22	1.57%	79.455	79.455	79.455	0
May 01 2024	78.23	-0.52	-0.66%	78.23	78.23	78.23	0
Apr 30 2024	78.75	0.13	0.17%	78.75	78.75	78.75	0
Apr 29 2024	78.62	0.72	0.92%	78.62	78.62	78.62	0
Apr 26 2024	77.905	0.66	0.85%	77.905	77.905	77.905	0
Apr 25 2024	77.25	-1.25	-1.59%	77.05	77.25	77.05	1
Apr 24 2024	78.495	0.16	0.20%	78.495	78.495	78.495	0
Apr 23 2024	78.335	0.60	0.77%	78.335	78.335	78.335	0
Apr 22 2024	77.735	-0.04	-0.05%	77.735	77.735	77.735	0
Apr 19 2024	77.77	-0.54	-0.69%	77.77	77.81	76.735	3
Apr 18 2024	78.31	0.23	0.29%	78.25	78.40	78.25	50
Apr 17 2024	78.085	-0.95	-1.20%	78.085	78.085	78.085	0
Apr 16 2024	79.035	-1.72	-2.13%	79.035	79.035	79.035	0
Apr 15 2024	80.755	-0.02	-0.02%	81.09	81.28	80.48	126
Apr 12 2024	80.775	-0.06	-0.07%	81.20	81.435	80.405	146
Apr 11 2024	80.83	-0.02	-0.02%	80.83	80.83	80.83	0
Apr 10 2024	80.845	-0.97	-1.19%	81.85	81.955	80.26	182
Apr 09 2024	81.815	-0.19	-0.23%	81.815	81.815	81.815	0
Apr 08 2024	82.005	0.66	0.82%	82.03	82.06	81.70	284

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions