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 tools Level up your trading with our powerful tools and real-time insights all in one place.

XMJP Xjapan

6,555.00
4.50 (0.07%)
Feb 27 2025 - Closed
Delayed by 15 minutes

XMJP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2025 6,555.00 4.50 0.07% 6,532.00 6,562.50 6,529.00 1,206
Feb 26 2025 6,550.50 52.50 0.81% 6,537.00 6,554.00 6,520.50 256
Feb 25 2025 6,498.00 20.50 0.32% 6,540.00 6,548.00 6,491.00 369
Feb 24 2025 6,477.50 -53.50 -0.82% 6,493.00 6,499.50 6,462.50 39,440
Feb 21 2025 6,531.00 -12.00 -0.18% 6,533.00 6,556.00 6,514.50 72
Feb 20 2025 6,543.00 -19.50 -0.30% 6,573.00 6,574.00 6,532.00 7,795
Feb 19 2025 6,562.50 -35.00 -0.53% 6,568.00 6,576.50 6,544.50 326
Feb 18 2025 6,597.50 -1.00 -0.02% 6,607.00 6,611.50 6,587.50 514
Feb 17 2025 6,598.50 73.50 1.13% 6,598.50 6,598.50 6,598.50 199
Feb 14 2025 6,525.00 -16.00 -0.24% 6,522.00 6,528.50 6,519.00 280
Feb 13 2025 6,541.00 79.00 1.22% 6,518.00 6,565.50 6,450.50 2,948
Feb 12 2025 6,462.00 -117.50 -1.79% 6,474.00 6,480.00 6,460.50 3,289
Feb 11 2025 6,579.50 -15.00 -0.23% 6,590.00 6,601.00 6,549.00 5,380
Feb 10 2025 6,594.50 18.50 0.28% 6,581.00 6,608.50 6,581.00 143
Feb 07 2025 6,576.00 -57.00 -0.86% 6,586.00 6,590.50 6,574.50 920
Feb 06 2025 6,633.00 99.00 1.52% 6,577.00 6,648.00 6,574.50 3,185
Feb 05 2025 6,534.00 37.50 0.58% 6,508.00 6,535.50 6,498.00 2,662
Feb 04 2025 6,496.50 -9.50 -0.15% 6,453.00 6,576.50 6,442.50 1,237
Feb 03 2025 6,506.00 -79.00 -1.20% 6,500.00 6,529.00 6,445.00 299
Jan 31 2025 6,585.00 8.50 0.13% 6,603.00 6,676.50 6,582.50 14
Jan 30 2025 6,576.50 59.50 0.91% 6,570.00 6,660.00 6,560.50 3,310
Jan 29 2025 6,517.00 23.00 0.35% 6,533.00 6,533.00 6,516.00 730
Jan 28 2025 6,494.00 53.00 0.82% 6,494.00 6,494.00 6,494.00 0
Jan 27 2025 6,441.00 -78.00 -1.20% 6,480.00 6,480.00 6,410.00 1,379
Jan 24 2025 6,519.00 11.50 0.18% 6,519.00 6,521.50 6,517.50 7,009
Jan 23 2025 6,507.50 7.00 0.11% 6,507.50 6,507.50 6,507.50 176
Jan 22 2025 6,500.50 22.50 0.35% 6,492.00 6,507.50 6,482.50 2,646
Jan 21 2025 6,478.00 20.00 0.31% 6,477.00 6,483.50 6,464.00 6,345
Jan 20 2025 6,458.00 1.50 0.02% 6,480.00 6,486.00 6,430.50 2,853
Jan 17 2025 6,456.50 47.00 0.73% 6,456.50 6,456.50 6,456.50 0
Jan 16 2025 6,409.50 1.50 0.02% 6,409.50 6,409.50 6,409.50 409
Jan 15 2025 6,408.00 59.50 0.94% 6,401.00 6,418.50 6,394.50 32
Jan 14 2025 6,348.50 -5.50 -0.09% 6,348.50 6,348.50 6,348.50 6
Jan 13 2025 6,354.00 -1.50 -0.02% 6,334.00 6,369.00 6,326.00 3,236
Jan 10 2025 6,355.50 -54.50 -0.85% 6,351.00 6,458.00 6,330.50 2,580
Jan 09 2025 6,410.00 -30.50 -0.47% 6,410.00 6,410.00 6,410.00 188
Jan 08 2025 6,440.50 12.50 0.19% 6,396.00 6,510.00 6,392.50 4,472
Jan 07 2025 6,428.00 2.00 0.03% 6,420.00 6,440.50 6,402.50 51
Jan 06 2025 6,426.00 9.00 0.14% 6,407.00 6,433.00 6,401.50 2,747
Jan 03 2025 6,417.00 -46.00 -0.71% 6,373.00 6,425.00 6,370.50 243
Jan 02 2025 6,463.00 101.50 1.60% 6,395.00 6,475.00 6,384.50 3,276
Dec 31 2024 6,361.50 0.00 0.00% 6,361.50 6,361.50 6,361.50 0
Dec 30 2024 6,361.50 -43.50 -0.68% 6,376.00 6,376.00 6,320.00 197
Dec 27 2024 6,405.00 141.00 2.25% 6,442.00 6,442.00 6,379.50 7,105
Dec 24 2024 6,264.00 0.00 0.00% 6,264.00 6,264.00 6,264.00 0
Dec 23 2024 6,264.00 -17.50 -0.28% 6,264.00 6,264.00 6,264.00 145
Dec 20 2024 6,281.50 2.00 0.03% 6,237.00 6,291.50 6,188.50 1,274
Dec 19 2024 6,279.50 -68.50 -1.08% 6,285.00 6,313.50 6,237.00 6,424
Dec 18 2024 6,348.00 -1.00 -0.02% 6,348.00 6,348.00 6,348.00 8
Dec 17 2024 6,349.00 -21.00 -0.33% 6,339.00 6,364.00 6,318.00 332
Dec 16 2024 6,370.00 -62.00 -0.96% 6,388.00 6,402.50 6,366.00 589
Dec 13 2024 6,432.00 -66.50 -1.02% 6,450.00 6,451.00 6,427.00 30
Dec 12 2024 6,498.50 -9.50 -0.15% 6,481.00 6,581.50 6,468.00 2,452
Dec 11 2024 6,508.00 75.00 1.17% 6,456.00 6,584.00 6,442.00 4,726
Dec 10 2024 6,433.00 -25.50 -0.39% 6,440.00 6,451.00 6,426.00 2,496
Dec 09 2024 6,458.50 -52.50 -0.81% 6,458.50 6,458.50 6,458.50 100
Dec 06 2024 6,511.00 -14.50 -0.22% 6,504.00 6,521.50 6,504.00 2,428
Dec 05 2024 6,525.50 -28.50 -0.43% 6,525.50 6,525.50 6,525.50 7
Dec 04 2024 6,554.00 -33.00 -0.50% 6,555.00 6,587.00 6,542.00 241
Dec 03 2024 6,587.00 72.50 1.11% 6,571.00 6,606.00 6,571.00 5,384
Dec 02 2024 6,514.50 132.50 2.08% 6,453.00 6,519.00 6,451.00 378