ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

MXJP Inv Msci Japan

82.695
0.285 (0.35%)
Feb 14 2025 - Closed
Delayed by 15 minutes

MXJP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 82.695 0.28 0.35% 82.695 82.695 82.695 0
Feb 13 2025 82.41 1.82 2.25% 82.41 82.41 82.41 0
Feb 12 2025 80.595 -1.53 -1.86% 80.595 80.595 80.595 0
Feb 11 2025 82.12 0.19 0.23% 82.12 82.12 82.12 255
Feb 10 2025 81.93 0.00 0.00% 81.93 81.93 81.93 0
Feb 07 2025 81.93 -1.01 -1.21% 81.93 81.93 81.93 0
Feb 06 2025 82.935 0.80 0.97% 82.935 82.935 82.935 0
Feb 05 2025 82.14 0.67 0.82% 82.14 82.14 82.14 277
Feb 04 2025 81.47 0.35 0.43% 81.47 81.47 81.47 0
Feb 03 2025 81.12 -1.10 -1.34% 81.12 81.12 81.12 0
Jan 31 2025 82.22 -0.14 -0.16% 82.22 82.22 82.22 0
Jan 30 2025 82.355 0.90 1.10% 82.39 82.49 82.25 365
Jan 29 2025 81.455 0.34 0.43% 81.455 81.455 81.455 0
Jan 28 2025 81.11 0.28 0.35% 81.11 81.11 81.11 0
Jan 27 2025 80.825 -0.99 -1.21% 80.62 82.34 79.425 1,222
Jan 24 2025 81.815 1.13 1.39% 81.815 81.815 81.815 0
Jan 23 2025 80.69 0.27 0.33% 80.69 80.69 80.69 0
Jan 22 2025 80.425 0.24 0.30% 80.425 80.425 80.425 0
Jan 21 2025 80.185 0.40 0.50% 80.185 80.185 80.185 0
Jan 20 2025 79.785 0.68 0.86% 78.94 80.61 77.65 2,579
Jan 17 2025 79.105 0.31 0.40% 78.87 79.155 78.87 1
Jan 16 2025 78.79 -0.01 -0.01% 78.87 79.585 78.03 465
Jan 15 2025 78.80 1.05 1.34% 78.22 80.115 78.08 389
Jan 14 2025 77.755 0.15 0.19% 77.86 79.27 77.54 257
Jan 13 2025 77.605 -0.29 -0.37% 77.42 78.58 77.375 62
Jan 10 2025 77.895 -1.28 -1.61% 78.19 78.345 77.825 24
Jan 09 2025 79.17 -0.73 -0.91% 79.17 79.17 79.17 15
Jan 08 2025 79.90 -0.80 -0.99% 79.72 81.15 78.55 251
Jan 07 2025 80.70 -0.22 -0.27% 80.70 80.70 80.70 0
Jan 06 2025 80.915 0.81 1.00% 80.74 81.94 78.945 124
Jan 03 2025 80.11 -0.26 -0.32% 79.80 80.36 79.80 1
Jan 02 2025 80.365 0.33 0.41% 80.365 80.365 80.365 0
Dec 31 2024 80.035 0.00 0.00% 80.035 80.035 80.035 0
Dec 30 2024 80.035 -0.95 -1.17% 79.92 80.36 79.84 1
Dec 27 2024 80.98 1.68 2.11% 80.98 80.98 80.98 0
Dec 24 2024 79.305 0.53 0.67% 79.41 79.57 79.21 324
Dec 23 2024 78.78 -0.70 -0.88% 78.78 78.78 78.78 39
Dec 20 2024 79.48 0.23 0.30% 79.48 79.48 79.48 0
Dec 19 2024 79.245 -1.78 -2.19% 79.245 79.245 79.245 0
Dec 18 2024 81.02 -0.03 -0.03% 81.02 81.02 81.02 0
Dec 17 2024 81.045 -0.17 -0.20% 81.045 81.045 81.045 0
Dec 16 2024 81.21 -0.40 -0.49% 81.26 81.545 81.14 835
Dec 13 2024 81.61 -1.39 -1.67% 81.61 81.61 81.61 0
Dec 12 2024 82.995 -0.43 -0.51% 83.13 83.13 82.93 305
Dec 11 2024 83.42 0.97 1.18% 83.18 83.42 83.18 1
Dec 10 2024 82.45 -0.57 -0.68% 82.45 82.45 82.45 0
Dec 09 2024 83.015 -0.43 -0.51% 83.015 83.015 83.015 0
Dec 06 2024 83.44 -0.23 -0.27% 83.44 83.44 83.44 0
Dec 05 2024 83.67 -0.04 -0.05% 83.67 83.67 83.67 0
Dec 04 2024 83.71 -0.12 -0.14% 83.71 83.71 83.71 0
Dec 03 2024 83.825 0.98 1.19% 83.69 83.895 83.69 1
Dec 02 2024 82.84 1.35 1.66% 82.67 82.88 82.53 255
Nov 29 2024 81.49 0.75 0.93% 81.49 81.49 81.49 0
Nov 28 2024 80.74 0.91 1.13% 80.74 80.74 80.74 0
Nov 27 2024 79.835 0.16 0.20% 80.05 80.215 79.75 459
Nov 26 2024 79.675 -0.56 -0.69% 79.675 79.675 79.675 0
Nov 25 2024 80.23 0.58 0.73% 79.92 81.55 79.39 1
Nov 22 2024 79.65 0.25 0.31% 79.65 79.65 79.65 0
Nov 21 2024 79.40 0.86 1.09% 79.40 79.40 79.40 0
Nov 20 2024 78.545 -1.18 -1.47% 78.545 78.545 78.545 0
Nov 19 2024 79.72 -0.04 -0.04% 79.72 79.72 79.72 0
Nov 18 2024 79.755 0.49 0.62% 79.65 79.81 79.65 400

Your Recent History

Delayed Upgrade Clock