Skip to main content
iShares MSCI Japan ETF (ASX:IJP)
Australia flag Australia · Delayed Price · Currency is AUD
121.96
-1.09 (-0.89%)
Apr 29, 2026, 2:58 PM AEST

ASX:IJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026122.10123.36122.04122.96-0.76%48,854
Apr 27, 2026122.03123.07121.01122.03122.03-0.01%31,592
Apr 24, 2026122.46122.46121.39122.04122.040.22%14,416
Apr 23, 2026122.40122.78120.75121.77121.77-0.56%20,574
Apr 22, 2026122.64122.64122.02122.46122.46-0.73%25,181
Apr 21, 2026123.75123.87123.20123.36123.36-0.30%51,447
Apr 20, 2026123.57124.26123.57123.73123.730.72%17,856
Apr 17, 2026124.43124.43122.85122.85122.85-1.29%14,487
Apr 16, 2026124.02125.00123.90124.45124.450.84%16,787
Apr 15, 2026124.83124.83123.40123.41123.41-0.03%15,277
Apr 14, 2026123.42124.08122.94123.45123.450.62%14,025
Apr 13, 2026122.52124.04122.24122.69122.69-0.33%21,474
Apr 10, 2026124.14124.14122.99123.10123.10-0.69%17,669
Apr 9, 2026125.48125.52123.73123.96123.96-0.88%19,941
Apr 8, 2026125.31125.42123.94125.06125.062.32%35,021
Apr 7, 2026122.73123.19121.71122.23122.230.25%21,139
Apr 2, 2026123.16125.31121.81121.92121.92-0.92%24,164
Apr 1, 2026122.00123.14121.21123.05123.053.36%48,775
Mar 31, 2026118.50120.54117.80119.05119.05-0.06%28,696
Mar 30, 2026119.00119.43116.36119.12119.12-2.06%24,704
Mar 27, 2026120.54121.88120.22121.63121.631.43%21,184
Mar 26, 2026120.98121.92119.92119.92119.92-0.93%22,670
Mar 25, 2026119.00121.43119.00121.05121.053.26%38,128
Mar 24, 2026115.75119.05115.75117.23117.231.61%43,006
Mar 23, 2026117.89117.89113.60115.37115.37-2.30%36,609
Mar 20, 2026118.59120.45118.08118.08118.08-0.44%54,144
Mar 19, 2026119.19119.61118.60118.60118.60-1.89%65,810
Mar 18, 2026119.08121.05119.08120.88120.881.72%26,223
Mar 17, 2026119.58120.00118.60118.84118.840.28%41,155
Mar 16, 2026119.00119.68117.94118.51118.510.16%49,349
Mar 13, 2026118.00119.09117.11118.32118.320.45%40,197
Mar 12, 2026120.51120.51117.40117.79117.79-2.48%26,848
Mar 11, 2026120.89121.82120.72120.79120.790.23%26,807
Mar 10, 2026120.75121.91119.69120.51120.513.34%31,304
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