Am Msci Japan Historical Data - CJ1P | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Am Msci Japan (CJ1P)
Am Msci Japan (CJ1P) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716568200	10.386	0.01	0.14	10.402	10.402	10.386	5957
1716481800	10.371	0.01	0.08	10.371	10.371	10.371	757
1716395400	10.363	-0.11	-1.08	10.366	10.374	10.363	3095
1716309000	10.476	-0.11	-1.00	10.476	10.476	10.476	0
1716222600	10.582	0.09	0.86	10.582	10.582	10.582	7662
1715963400	10.492	-0.02	-0.21	10.492	10.492	10.492	0
1715877000	10.514	-0.02	-0.14	10.514	10.514	10.514	0
1715790600	10.529	0.07	0.64	10.529	10.529	10.529	0
1715704200	10.462	-0.01	-0.06	10.482	10.484	10.462	2780
1715617800	10.468	-0.07	-0.65	10.466	10.468	10.466	977
1715358600	10.537	-0.03	-0.31	10.55	10.55	10.537	2758
1715272200	10.57	0.01	0.06	10.57	10.57	10.57	0
1715185800	10.564	-0.1	-0.97	10.57	10.572	10.548	8958
1715099400	10.668	0.02	0.23	10.668	10.668	10.668	0
1714753800	10.644	0.07	0.63	10.644	10.644	10.644	0
1714667400	10.577	0.15	1.42	10.577	10.577	10.577	615270
1714581000	10.429	-0.04	-0.34	10.428	10.432	10.424	6568
1714494600	10.465	0.01	0.06	10.554	10.572	10.465	16196
1714408200	10.459	0.02	0.20	10.558	10.598	10.459	7161
1714149000	10.438	0.12	1.15	10.394	10.438	10.394	20837
1714062600	10.319	-0.22	-2.04	10.358	10.358	10.319	9871
1713976200	10.534	0.02	0.23	10.632	10.634	10.534	146092
1713889800	10.51	-0.01	-0.10	10.51	10.51	10.51	0
1713803400	10.52	0.06	0.57	10.48	10.552	10.452	444647
1713544200	10.46	-0.04	-0.37	10.362	10.46	10.346	395837
1713457800	10.499	0.03	0.24	10.499	10.499	10.499	0
1713371400	10.474	-0.14	-1.35	10.474	10.474	10.474	1119
1713285000	10.617	-0.19	-1.74	10.617	10.617	10.617	0
1713198600	10.805	-0.02	-0.22	10.806	10.808	10.805	1850
1712939400	10.829	0.05	0.44	10.858	10.858	10.829	6904
1712853000	10.782	0.02	0.16	10.782	10.782	10.782	0
1712766600	10.765	-0.03	-0.27	10.765	10.765	10.765	0
1712680200	10.794	-0.06	-0.58	10.794	10.794	10.794	0
1712593800	10.857	0.06	0.57	10.857	10.857	10.857	0
1712334600	10.795	-0.09	-0.80	10.795	10.795	10.795	0
1712248200	10.882	-0.01	-0.12	10.882	10.882	10.882	0
1712161800	10.895	0.05	0.50	10.895	10.895	10.895	0
1712075400	10.841	-0.2	-1.82	10.841	10.841	10.841	0
1711647000	11.042	-0.03	-0.27	11.042	11.042	11.042	0
1711560600	11.072	-0.03	-0.23	11.072	11.072	11.072	0
1711474200	11.098	0.08	0.71	11.098	11.098	11.098	0
1711387800	11.02	-0.15	-1.37	11.02	11.02	11.02	0
1711128600	11.173	0.06	0.53	11.173	11.173	11.173	0
1711042200	11.114	0.14	1.28	11.114	11.114	11.114	0
1710955800	10.973	0.01	0.11	10.973	10.973	10.973	0
1710869400	10.961	0.06	0.52	10.944	10.961	10.944	4215
1710783000	10.904	0.2	1.84	10.904	10.904	10.904	0
1710523800	10.707	0.04	0.41	10.707	10.707	10.707	0
1710437400	10.663	-0.01	-0.10	10.663	10.663	10.663	0
1710351000	10.674	-0.08	-0.76	10.666	10.674	10.666	320
1710264600	10.756	0.05	0.46	10.756	10.756	10.756	0
1710178200	10.707	-0.22	-2.00	10.707	10.707	10.707	0
1709919000	10.925	-0.05	-0.45	10.95	10.954	10.925	3665
1709832600	10.974	-0.02	-0.21	10.974	10.974	10.974	0
1709746200	10.997	0.12	1.14	11.014	11.014	10.997	368
1709659800	10.873	0.05	0.45	10.873	10.873	10.873	0
1709573400	10.824	-0.08	-0.72	10.824	10.824	10.824	1252
1709314200	10.902	0.18	1.66	10.904	10.91	10.902	1010
1709227800	10.724	0.07	0.65	10.724	10.724	10.724	0
1709141400	10.655	-0.05	-0.42	10.655	10.655	10.655	0
1709055000	10.7	-0	-0.01	10.7	10.7	10.7	0

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