Skip to main content
iShares MSCI Japan ETF (ASX:IJP)
Australia flag Australia · Delayed Price · Currency is AUD
116.61
-6.24 (-5.08%)
At close: Mar 9, 2026

ASX:IJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026121.00121.00114.66116.61116.61-5.08%86,863
Mar 6, 2026125.00125.00121.23122.85122.85-0.61%156,106
Mar 5, 2026124.00125.20122.32123.60123.602.11%594,202
Mar 4, 2026123.07123.17119.95121.05121.05-2.75%63,365
Mar 3, 2026128.29128.29124.40124.47124.47-2.98%43,569
Mar 2, 2026129.00131.71127.07128.29128.29-1.49%47,113
Feb 27, 2026130.00130.64128.90130.23130.231.11%33,290
Feb 26, 2026129.64130.91128.59128.80128.800.38%36,336
Feb 25, 2026128.82129.12127.02128.31128.310.33%18,651
Feb 24, 2026128.53129.16127.56127.89127.89-0.28%38,501
Feb 23, 2026129.80129.80127.83128.25128.25-26,737
Feb 20, 2026129.68129.68127.86128.25128.25-1.10%19,027
Feb 19, 2026129.50129.72129.09129.68129.680.45%28,735
Feb 18, 2026128.63129.67128.55129.10129.100.96%28,985
Feb 17, 2026129.99129.99127.73127.87127.87-1.13%24,940
Feb 16, 2026131.26132.53128.76129.33129.33-1.26%52,790
Feb 13, 2026132.00132.50130.40130.98130.98-0.53%42,135
Feb 12, 2026132.00132.00130.46131.68131.680.14%43,887
Feb 11, 2026131.00132.10130.64131.50131.501.22%144,802
Feb 10, 2026128.42130.09127.53129.91129.912.29%32,046
Feb 9, 2026127.00131.23126.91127.00127.001.84%133,582
Feb 6, 2026123.09125.11123.09124.70124.701.31%21,388
Feb 5, 2026124.00125.00122.95123.09123.090.14%51,067
Feb 4, 2026124.01124.01122.42122.92122.92-0.83%63,648
Feb 3, 2026123.21124.19122.93123.95123.951.42%20,809
Feb 2, 2026123.13124.29122.01122.21122.21-0.17%30,067
Jan 30, 2026122.00122.42121.36122.42122.421.45%48,012
Jan 29, 2026122.18122.18120.21120.67120.67-1.24%40,842
Jan 28, 2026122.40122.74121.55122.18122.18-0.46%22,062
Jan 27, 2026122.76122.95121.86122.75122.75-0.31%24,854
Jan 23, 2026124.14124.14123.13123.13123.13-0.63%14,591
Jan 22, 2026124.42125.45123.67123.91123.91-0.32%23,796
Jan 21, 2026125.29125.29123.50124.31124.31-1.20%24,627
Jan 20, 2026127.55127.55125.76125.82125.82-1.36%8,113
Jan 19, 2026128.25128.25126.99127.56127.56-0.04%22,536
Jan 16, 2026128.50128.50126.80127.61127.61-0.69%12,264
Jan 15, 2026127.00128.50126.86128.50128.501.69%10,468
Jan 14, 2026125.48126.49125.48126.36126.361.08%22,946
Jan 13, 2026126.65127.03124.77125.01125.01-0.97%21,880
Jan 12, 2026126.80127.29126.04126.23126.232.55%38,531
Jan 9, 2026123.33123.47122.47123.09123.090.33%5,440
Jan 8, 2026122.59123.02122.40122.68122.680.17%20,395
Jan 7, 2026124.31124.31122.42122.47122.47-1.48%11,528
Jan 6, 2026123.30124.43123.11124.31124.311.31%16,676
Jan 5, 2026122.00125.01120.50122.70122.701.53%17,193
Jan 2, 2026119.83121.00119.78120.85120.850.75%26,257
Dec 31, 2025120.71120.71119.90119.95119.95-0.49%12,834
Dec 30, 2025120.68121.00120.22120.54120.540.27%11,668
Dec 29, 2025125.21125.21119.41120.22120.22-3.82%31,149
Dec 24, 2025126.00126.00125.00125.00120.37-0.49%7,515
Dec 23, 2025125.96126.07125.09125.61120.950.22%13,354
Dec 22, 2025125.54126.66125.29125.33120.68-0.11%64,136
Dec 19, 2025126.99126.99125.24125.47120.820.31%24,849
Dec 18, 2025126.07126.07124.67125.08120.44-0.22%41,468
Dec 17, 2025126.30126.65125.05125.36120.71-0.56%29,133
Dec 16, 2025128.50128.50125.87126.06121.39-1.04%50,292
Dec 15, 2025126.05127.54125.76127.39122.670.97%118,119
Dec 12, 2025125.60126.63125.46126.16121.481.17%20,525
Dec 11, 2025126.13126.13124.36124.70120.08-0.14%35,043
Dec 10, 2025125.24125.69124.47124.87120.24-0.30%13,667
Dec 9, 2025125.95126.25125.12125.24120.60-0.43%31,303
Dec 8, 2025126.90126.90124.98125.78121.12-0.06%18,379
Dec 5, 2025126.99126.99125.36125.85121.18-0.90%9,829
Dec 4, 2025125.30126.99124.79126.99122.281.34%8,241
Dec 3, 2025125.52125.52124.72125.31120.66-0.11%27,186
Dec 2, 2025125.88126.37125.45125.45120.80-0.14%17,550
Dec 1, 2025126.59127.95125.37125.62120.96-0.77%33,304
Nov 28, 2025126.75126.80126.11126.59121.90-0.04%31,802
Nov 27, 2025126.81127.90126.64126.64121.94-24,852
Nov 26, 2025124.85127.43124.08126.64121.941.59%30,092
Nov 25, 2025126.49126.50124.34124.66120.04-0.69%17,502
Nov 24, 2025124.65125.89124.65125.52120.870.56%13,725
Nov 21, 2025123.00125.35120.80124.82120.190.14%106,382
Nov 20, 2025124.05126.09124.05124.65120.030.48%34,691
Nov 19, 2025123.91124.95122.72124.05119.45-0.66%10,621
Nov 18, 2025127.56127.56124.87124.87120.24-2.11%47,968
Nov 17, 2025128.23128.23127.31127.56122.83-0.16%82,752
Nov 14, 2025128.90128.90126.67127.76123.02-0.34%54,427
Nov 13, 2025128.48128.95127.95128.20123.450.28%112,881
Nov 12, 2025126.92128.66126.92127.84123.100.79%43,259
Nov 11, 2025128.35128.35126.84126.84122.14-0.17%12,867
Nov 10, 2025127.84129.25126.86127.06122.35-0.20%38,239
Nov 7, 2025127.72128.18127.13127.31122.59-0.27%46,766
Nov 6, 2025126.38127.70126.38127.66122.931.52%18,091
Nov 5, 2025127.56127.56124.42125.75121.09-1.42%96,400
Nov 4, 2025127.75128.34126.82127.56122.830.61%122,368
Nov 3, 2025127.57128.20126.75126.79122.09-0.63%38,951
Oct 31, 2025127.12128.17126.87127.60122.871.35%295,967
Oct 30, 2025126.30126.75125.80125.90121.23-0.10%231,155
Oct 29, 2025126.92127.16126.02126.02121.35-0.62%97,898
Oct 28, 2025127.32127.54126.74126.80122.10-0.30%137,525
Oct 27, 2025127.22128.03126.80127.18122.460.88%42,120
Oct 24, 2025125.82126.56125.80126.07121.400.21%32,800
Oct 23, 2025126.79126.79125.65125.81121.15-1.11%105,700
Oct 22, 2025127.53127.55126.46127.22122.50-0.09%16,270
Oct 21, 2025127.63128.55127.33127.33122.61-39,817
Oct 20, 2025126.00127.35125.62127.33122.611.78%9,115
Oct 17, 2025125.78125.99125.10125.10120.46-0.21%7,145
Oct 16, 2025124.70126.16124.70125.36120.711.37%9,115
Oct 15, 2025122.43123.90122.43123.66119.081.57%16,769