S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

MXJP Inv Msci Japan

79.725

0.495 (0.62%)

May 24 2024 - Closed

Delayed by 15 minutes

MXJP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 05 2024	81.34	-0.87	-1.05%	81.34	81.34	81.34	0
Apr 04 2024	82.205	0.24	0.29%	82.34	82.34	82.17	212
Apr 03 2024	81.965	0.82	1.01%	81.965	81.965	81.965	0
Apr 02 2024	81.145	-1.91	-2.29%	81.91	81.965	80.555	128
Mar 28 2024	83.05	0.05	0.05%	82.54	83.525	82.045	667
Mar 27 2024	83.005	0.20	0.25%	83.005	83.005	83.005	0
Mar 26 2024	82.80	0.00	0.00%	82.80	82.80	82.80	0
Mar 25 2024	82.80	-0.85	-1.02%	82.80	82.80	82.80	0
Mar 22 2024	83.65	0.01	0.01%	83.65	83.65	83.65	0
Mar 21 2024	83.645	0.96	1.17%	83.645	83.645	83.645	0
Mar 20 2024	82.68	0.05	0.05%	82.68	82.68	82.68	390
Mar 19 2024	82.635	0.45	0.55%	82.635	82.635	82.635	0
Mar 18 2024	82.18	1.36	1.68%	82.18	82.18	82.18	0
Mar 15 2024	80.82	0.36	0.45%	80.99	81.415	80.41	133
Mar 14 2024	80.455	-0.22	-0.27%	80.455	80.455	80.455	0
Mar 13 2024	80.67	-0.58	-0.71%	80.60	80.80	80.37	70
Mar 12 2024	81.25	0.19	0.23%	81.52	81.52	81.205	375
Mar 11 2024	81.06	-2.05	-2.47%	80.98	81.075	80.98	20
Mar 08 2024	83.11	-0.01	-0.01%	83.11	83.11	83.11	0
Mar 07 2024	83.115	0.05	0.05%	83.115	83.115	83.115	0
Mar 06 2024	83.07	1.13	1.37%	83.17	83.17	83.07	164
Mar 05 2024	81.945	0.58	0.72%	81.945	81.945	81.945	0
Mar 04 2024	81.36	-0.31	-0.37%	81.36	81.36	81.36	0
Mar 01 2024	81.665	1.34	1.66%	81.665	81.665	81.665	0
Feb 29 2024	80.33	0.30	0.37%	80.46	80.46	80.33	158
Feb 28 2024	80.03	-0.50	-0.62%	80.15	80.15	80.02	541
Feb 27 2024	80.53	0.06	0.07%	80.62	80.62	80.525	187
Feb 26 2024	80.47	0.09	0.11%	80.47	80.47	80.47	0

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