EODData

LSE, XMJP: Xtrackers MSCI Japan UCITS ETF 1C

06 Feb 2026
LAST:

8,130

CHANGE:
 171.00
OPEN:
8,031
HIGH:
8,131
ASK:
3,203
VOLUME:
638
CHG(%):
2.15
PREV:
7,959
LOW:
8,031
BID:
3,174
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Feb 268,0318,1318,0318,130638
05 Feb 267,9147,9737,8977,9593.0K
04 Feb 267,8928,0257,8928,015428
03 Feb 267,9157,9567,8647,8641.3K
02 Feb 267,7597,8347,7387,8221.1K
30 Jan 267,7807,8097,7647,7905.1K
29 Jan 267,7527,7687,7167,716846
28 Jan 267,6927,7807,6857,69924.4K
27 Jan 267,7677,7717,7497,7711.3K
26 Jan 267,7947,8097,7227,722478

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:7,957.902.2%
MA10:7,848.703.6%
MA20:7,858.803.5%
MA50:7,663.226.1%
MA100:7,538.327.8%
MA200:7,111.0314.3%
STO9:99.77 
STO14:99.77 
RSI14:60.13 
MTM14:326.50
ROC14:0.04 
ATR:101.67 
Week High:8,131.000.0%
Week Low:7,738.005.1%
Month High:8,131.000.0%
Month Low:7,650.0014.3%
Year High:8,131.000.0%
Year Low:5,413.8550.2%
Volatility:10.19