Skip to main content
iShares MSCI Japan ETF (ASX:IJP)
Australia flag Australia · Delayed Price · Currency is AUD
125.85
-1.14 (-0.90%)
Dec 5, 2025, 4:10 PM AEST

ASX:IJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025126.99126.99125.36125.85125.85-0.90%9,829
Dec 4, 2025125.30126.99124.79126.99126.991.34%8,241
Dec 3, 2025125.52125.52124.72125.31125.31-0.11%27,186
Dec 2, 2025125.88126.37125.45125.45125.45-0.14%17,550
Dec 1, 2025126.59127.95125.37125.62125.62-0.77%33,304
Nov 28, 2025126.75126.80126.11126.59126.59-0.04%31,802
Nov 27, 2025126.81127.90126.64126.64126.64-24,852
Nov 26, 2025124.85127.43124.08126.64126.641.59%30,092
Nov 25, 2025126.49126.50124.34124.66124.66-0.69%17,502
Nov 24, 2025124.65125.89124.65125.52125.520.56%13,725
Nov 21, 2025123.00125.35120.80124.82124.820.14%106,382
Nov 20, 2025124.05126.09124.05124.65124.650.48%34,691
Nov 19, 2025123.91124.95122.72124.05124.05-0.66%10,621
Nov 18, 2025127.56127.56124.87124.87124.87-2.11%47,968
Nov 17, 2025128.23128.23127.31127.56127.56-0.16%82,752
Nov 14, 2025128.90128.90126.67127.76127.76-0.34%54,427
Nov 13, 2025128.48128.95127.95128.20128.200.28%112,881
Nov 12, 2025126.92128.66126.92127.84127.840.79%43,259
Nov 11, 2025128.35128.35126.84126.84126.84-0.17%12,867
Nov 10, 2025127.84129.25126.86127.06127.06-0.20%38,239
Nov 7, 2025127.72128.18127.13127.31127.31-0.27%46,766
Nov 6, 2025126.38127.70126.38127.66127.661.52%18,091
Nov 5, 2025127.56127.56124.42125.75125.75-1.42%96,400
Nov 4, 2025127.75128.34126.82127.56127.560.61%122,368
Nov 3, 2025127.57128.20126.75126.79126.79-0.63%38,951
Oct 31, 2025127.12128.17126.87127.60127.601.35%295,967
Oct 30, 2025126.30126.75125.80125.90125.90-0.10%231,155
Oct 29, 2025126.92127.16126.02126.02126.02-0.62%97,898
Oct 28, 2025127.32127.54126.74126.80126.80-0.30%137,525
Oct 27, 2025127.22128.03126.80127.18127.180.88%42,120
Oct 24, 2025125.82126.56125.80126.07126.070.21%32,800
Oct 23, 2025126.79126.79125.65125.81125.81-1.11%105,700
Oct 22, 2025127.53127.55126.46127.22127.22-0.09%16,270
Oct 21, 2025127.63128.55127.33127.33127.33-39,817
Oct 20, 2025126.00127.35125.62127.33127.331.78%9,115
Oct 17, 2025125.78125.99125.10125.10125.10-0.21%7,145
Oct 16, 2025124.70126.16124.70125.36125.361.37%9,115
Oct 15, 2025122.43123.90122.43123.66123.661.57%16,769
Oct 14, 2025123.00123.00121.38121.75121.750.84%15,777
Oct 13, 2025122.00122.41120.74120.74120.74-1.47%29,126
Oct 10, 2025123.51124.86122.54122.54122.54-0.91%27,827
Oct 9, 2025124.49124.58123.45123.66123.66-0.47%11,174
Oct 8, 2025127.63127.63124.17124.25124.25-0.18%11,891
Oct 7, 2025125.04125.46124.33124.47124.47-0.08%16,184
Oct 6, 2025127.78128.90124.04124.57124.571.55%51,061
Oct 3, 2025121.25122.89121.25122.67122.671.20%12,815
Oct 2, 2025121.32121.69120.40121.22121.220.21%32,036
Oct 1, 2025121.32122.39120.11120.97120.97-0.88%20,922
Sep 30, 2025122.01122.21120.90122.04122.040.44%14,588
Sep 29, 2025123.08123.42121.46121.51121.51-0.95%41,052
Sep 26, 2025123.01123.65122.67122.67122.670.08%10,834
Sep 25, 2025122.84123.19122.40122.57122.570.33%12,500
Sep 24, 2025122.69122.69121.87122.17122.17-0.80%16,098
Sep 23, 2025123.02123.52122.78123.16123.160.76%19,668
Sep 22, 2025122.28122.99122.14122.23122.230.27%13,474
Sep 19, 2025122.93123.03121.22121.90121.90-0.29%14,521
Sep 18, 2025121.87122.60121.38122.25122.250.68%20,004
Sep 17, 2025121.80121.81120.83121.43121.43-0.38%16,926
Sep 16, 2025121.71122.42120.96121.89121.890.52%34,583
Sep 15, 2025121.42121.48121.10121.26121.26-0.14%97,325
Sep 12, 2025121.85121.85121.07121.43121.43-251,676
Sep 11, 2025121.26121.66120.90121.43121.430.16%48,169
Sep 10, 2025121.33121.62121.00121.24121.24-0.02%19,679
Sep 9, 2025122.00122.65120.94121.26121.26-0.11%10,345
Sep 8, 2025121.52122.00120.82121.39121.390.60%15,979
Sep 5, 2025120.86121.06120.26120.67120.670.79%13,215
Sep 4, 2025118.63119.86118.63119.73119.731.22%20,461
Sep 3, 2025119.70119.70118.10118.29118.29-1.41%12,753
Sep 2, 2025119.85120.33119.59119.98119.980.13%11,401
Sep 1, 2025119.76120.39119.16119.82119.82-0.75%23,324
Aug 29, 2025121.25121.25120.46120.73120.73-0.68%10,864
Aug 28, 2025120.35121.74120.25121.56121.560.75%12,662
Aug 27, 2025121.27121.27120.36120.65120.65-0.44%13,858
Aug 26, 2025122.16122.16121.02121.18121.18-1.07%20,246
Aug 25, 2025123.00123.50122.36122.49122.49-0.01%22,394
Aug 22, 2025122.40122.84122.00122.50122.50-0.40%13,143
Aug 21, 2025123.28123.37122.63122.99122.99-0.24%13,870
Aug 20, 2025123.50123.51123.03123.29123.29-0.06%13,585
Aug 19, 2025123.65123.65122.71123.36123.360.29%24,710
Aug 18, 2025122.89123.50122.71123.00123.000.09%20,904
Aug 15, 2025121.35122.96121.35122.89122.892.02%20,185
Aug 14, 2025121.04121.04120.14120.46120.46-0.25%27,623
Aug 13, 2025121.00121.57120.66120.76120.760.50%25,565
Aug 12, 2025119.22120.65118.94120.16120.160.56%22,785
Aug 11, 2025119.46119.89119.31119.49119.490.77%14,601
Aug 8, 2025117.64119.60117.64118.58118.581.33%48,144
Aug 7, 2025116.56117.31116.41117.02117.020.20%27,384
Aug 6, 2025115.87116.89115.87116.79116.790.50%18,003
Aug 5, 2025115.83116.44115.75116.21116.211.48%15,280
Aug 4, 2025114.09114.67113.79114.51114.51-0.27%19,101
Aug 1, 2025114.56115.30114.32114.82114.82-0.64%7,663
Jul 31, 2025114.71115.82114.71115.56115.561.14%85,347
Jul 30, 2025113.50114.40113.42114.26114.260.61%20,471
Jul 29, 2025113.94113.94113.18113.57113.57-0.61%9,248
Jul 28, 2025114.52114.75114.14114.27114.27-1.04%23,802
Jul 25, 2025116.30116.30115.33115.47115.47-1.32%20,355
Jul 24, 2025116.03117.49115.04117.02117.021.72%25,128
Jul 23, 2025112.70115.30112.70115.04115.043.71%24,586
Jul 22, 2025110.99112.10110.56110.92110.920.33%16,597
Jul 21, 2025110.45110.71110.37110.56110.560.12%19,070