S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Japan Unhg (JPJP)
Spdr Japan Unhg (JPJP) Historical

JPJP Spdr Japan Unhg

46.215

0.11 (0.24%)

Jun 26 2024 - Closed

Delayed by 15 minutes

JPJP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	46.215	0.11	0.24%	46.42	46.425	46.12	193
Jun 25 2024	46.105	0.53	1.17%	46.19	46.19	45.93	10
Jun 24 2024	45.57	0.27	0.61%	45.35	45.63	45.325	13,973
Jun 21 2024	45.295	-0.15	-0.32%	45.295	45.295	45.295	0
Jun 20 2024	45.44	0.20	0.45%	45.44	45.44	45.44	94
Jun 19 2024	45.235	-0.14	-0.31%	45.38	45.495	45.23	1,089
Jun 18 2024	45.375	0.12	0.25%	45.42	45.47	45.20	544
Jun 17 2024	45.26	-0.57	-1.23%	45.35	45.35	45.125	44
Jun 14 2024	45.825	0.31	0.68%	45.70	45.975	45.585	3,737
Jun 13 2024	45.515	-0.87	-1.87%	45.87	45.87	45.405	7,056
Jun 12 2024	46.38	0.07	0.15%	46.18	46.85	45.675	3,947
Jun 11 2024	46.31	-0.56	-1.19%	46.62	46.665	46.255	4,323
Jun 10 2024	46.87	0.30	0.64%	46.68	46.87	46.575	594
Jun 07 2024	46.57	0.07	0.15%	46.51	46.975	45.72	9,325
Jun 06 2024	46.50	0.03	0.08%	46.64	47.13	46.265	59,971
Jun 05 2024	46.465	-0.15	-0.32%	46.27	46.515	46.155	469
Jun 04 2024	46.615	-0.10	-0.20%	46.85	46.915	46.595	8,940
Jun 03 2024	46.71	0.36	0.77%	46.80	46.94	46.65	1,778
May 31 2024	46.355	0.39	0.86%	46.51	46.69	46.275	560
May 30 2024	45.96	0.33	0.71%	45.92	46.085	45.805	2,640
May 29 2024	45.635	-0.72	-1.54%	45.90	45.93	45.605	3,812
May 28 2024	46.35	0.23	0.50%	46.35	46.35	46.35	1
May 24 2024	46.12	0.13	0.29%	46.17	46.23	46.015	1,039
May 23 2024	45.985	-0.01	-0.02%	46.37	46.505	45.89	472
May 22 2024	45.995	-0.52	-1.11%	45.97	46.06	45.88	82
May 21 2024	46.51	-0.34	-0.73%	46.51	46.51	46.51	129
May 20 2024	46.85	0.38	0.83%	46.98	47.06	46.71	88
May 17 2024	46.465	-0.09	-0.18%	46.65	46.78	46.425	1,147
May 16 2024	46.55	-0.16	-0.34%	46.83	46.995	46.52	158
May 15 2024	46.71	0.32	0.69%	46.46	47.015	46.41	2,254
May 14 2024	46.39	0.12	0.25%	46.32	46.87	46.24	87
May 13 2024	46.275	-0.38	-0.80%	46.48	46.525	46.255	1,589
May 10 2024	46.65	-0.09	-0.19%	46.67	46.68	46.59	1,063
May 09 2024	46.74	-0.01	-0.02%	46.53	46.805	46.375	584
May 08 2024	46.75	-0.51	-1.07%	46.71	46.82	46.575	247
May 07 2024	47.255	0.08	0.17%	47.45	47.62	47.115	399
May 03 2024	47.175	0.27	0.59%	47.175	47.175	47.175	636
May 02 2024	46.90	0.68	1.47%	46.77	47.065	46.69	275
May 01 2024	46.22	-0.21	-0.44%	46.21	46.40	46.12	850
Apr 30 2024	46.425	0.20	0.42%	46.425	46.425	46.425	198
Apr 29 2024	46.23	0.05	0.12%	46.42	46.965	46.19	4,303
Apr 26 2024	46.175	0.57	1.25%	45.93	46.245	45.77	3,782
Apr 25 2024	45.605	-0.99	-2.11%	45.81	45.875	45.37	442
Apr 24 2024	46.59	0.12	0.26%	46.59	46.59	46.59	1,860
Apr 23 2024	46.47	-0.04	-0.09%	46.39	46.68	46.325	210
Apr 22 2024	46.51	0.30	0.65%	46.51	46.51	46.51	55
Apr 19 2024	46.21	-0.16	-0.35%	46.14	46.245	46.075	128
Apr 18 2024	46.37	0.09	0.18%	46.45	46.57	46.15	5,623
Apr 17 2024	46.285	-0.62	-1.31%	46.04	46.45	46.04	4,145
Apr 16 2024	46.90	-0.93	-1.93%	46.88	47.01	46.735	335
Apr 15 2024	47.825	-0.04	-0.08%	48.03	48.13	47.745	39
Apr 12 2024	47.865	0.21	0.44%	47.97	48.05	47.81	519
Apr 11 2024	47.655	0.12	0.25%	47.85	47.885	47.435	4,401
Apr 10 2024	47.535	-0.11	-0.23%	47.67	47.745	47.25	1,009
Apr 09 2024	47.645	-0.20	-0.42%	47.97	48.015	47.54	3,326
Apr 08 2024	47.845	0.29	0.61%	47.72	47.90	47.62	7,359
Apr 05 2024	47.555	-0.33	-0.69%	47.42	47.62	47.245	11,540
Apr 04 2024	47.885	0.01	0.02%	47.76	47.965	47.705	7,670
Apr 03 2024	47.875	0.24	0.51%	47.72	47.92	47.605	446
Apr 02 2024	47.63	-0.86	-1.77%	48.13	48.13	47.48	1,561

Spdr Japan Unhg

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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