Munich - Delayed Quote GBp

HSBC Japan Index Institutional Inc (0P000174OT.L)

153.54
-1.25
(-0.81%)
As of December 6 at 9:00:00 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251.541.541.541.541.54-
Jan 20, 20251.541.541.541.541.54-
Jan 17, 20251.531.531.531.531.53-
Jan 16, 20251.531.531.531.531.53-
Jan 15, 20251.521.521.521.521.52-
Jan 14, 20251.511.511.511.511.51-
Jan 13, 20251.511.511.511.511.51-
Jan 10, 20251.511.511.511.511.51-
Jan 9, 20251.531.531.531.531.53-
Jan 8, 20251.531.531.531.531.53-
Jan 7, 20251.521.521.521.521.52-
Jan 6, 20251.521.521.521.521.52-
Jan 3, 20251.521.521.521.521.52-
Jan 2, 20251.521.521.521.521.52-
Dec 30, 20241.521.521.521.521.52-
Dec 27, 20241.541.541.541.541.54-
Dec 23, 20241.501.501.501.501.50-
Dec 20, 20241.481.481.481.481.48-
Dec 19, 20241.481.481.481.481.48-
Dec 18, 20241.501.501.501.501.50-
Dec 17, 20241.511.511.511.511.51-
Dec 16, 2024152.24152.24152.24152.24152.24-
Dec 13, 2024152.96152.96152.96152.96152.96-
Dec 12, 2024153.96153.96153.96153.96153.96-
Dec 11, 2024153.05153.05153.05153.05153.05-
Dec 10, 2024152.83152.83152.83152.83152.83-
Dec 9, 2024153.86153.86153.86153.86153.86-
Dec 6, 2024153.54153.54153.54153.54153.54-
Dec 5, 2024154.79154.79154.79154.79154.79-
Dec 4, 2024155.16155.16155.16155.16155.16-
Dec 3, 2024156.78156.78156.78156.78156.78-
Dec 2, 2024153.89153.89153.89153.89153.89-
Nov 29, 2024151.92151.92151.92151.92151.92-
Nov 28, 2024150.86150.86150.86150.86150.86-
Nov 27, 2024151.04151.04151.04151.04151.04-
Nov 26, 2024150.07150.07150.07150.07150.07-
Nov 25, 2024151.53151.53151.53151.53151.53-
Nov 22, 2024150.87150.87150.87150.87150.87-
Nov 21, 2024147.99147.99147.99147.99147.99-
Nov 20, 2024148.09148.09148.09148.09148.09-
Nov 19, 2024150.35150.35150.35150.35150.35-
Nov 18, 2024148.68148.68148.68148.68148.68-
Nov 15, 2024148.63148.63148.63148.63148.63-
Nov 14, 2024148.36148.36148.36148.36148.36-
Nov 13, 2024148.25148.25148.25148.25148.25-
Nov 12, 2024149.76149.76149.76149.76149.76-
Nov 11, 2024149.56149.56149.56149.56149.56-
Nov 8, 2024149.69149.69149.69149.69149.69-
Nov 7, 2024149.63149.63149.63149.63149.63-
Nov 6, 2024148.68148.68148.68148.68148.68-
Nov 5, 2024145.92145.92145.92145.92145.92-
Nov 4, 2024145.05145.05145.05145.05145.05-
Nov 1, 2024144.94144.94144.94144.94144.94-
Oct 31, 2024146.78146.78146.78146.78146.78-
Oct 30, 2024147.54147.54147.54147.54147.54-
Oct 29, 2024145.45145.45145.45145.45145.45-
Oct 28, 2024145.07145.07145.07145.07145.07-
Oct 25, 2024143.97143.97143.97143.97143.97-
Oct 24, 2024144.81144.81144.81144.81144.81-
Oct 23, 2024143.53143.53143.53143.53143.53-
Oct 22, 2024146.42146.42146.42146.42146.42-
Oct 21, 2024148.75148.75148.75148.75148.75-
Oct 18, 2024148.89148.89148.89148.89148.89-
Oct 17, 2024149.62149.62149.62149.62149.62-
Oct 16, 2024149.67149.67149.67149.67149.67-
Oct 15, 2024151.39151.39151.39151.39151.39-
Oct 14, 2024149.96149.96149.96149.96149.96-
Oct 11, 2024150.00150.00150.00150.00150.00-
Oct 10, 2024150.19150.19150.19150.19150.19-
Oct 9, 2024150.45150.45150.45150.45150.45-
Oct 8, 2024150.57150.57150.57150.57150.57-
Oct 7, 2024152.14152.14152.14152.14152.14-
Oct 4, 2024150.89150.89150.89150.89150.89-
Oct 3, 2024150.13150.13150.13150.13150.13-
Oct 2, 2024148.52148.52148.52148.52148.52-
Oct 1, 2024151.34151.34151.34151.34151.34-
Sep 30, 2024148.97148.97148.97148.97148.97-
Sep 27, 2024149.94149.94149.94149.94149.94-
Sep 26, 2024151.07151.07151.07151.07151.07-
Sep 25, 2024147.30147.30147.30147.30147.30-
Sep 24, 2024147.95147.95147.95147.95147.95-
Sep 23, 2024150.83150.83150.83150.83150.83-
Sep 20, 2024148.10148.10148.10148.10148.10-
Sep 19, 2024147.97147.97147.97147.97147.97-
Sep 18, 2024146.65146.65146.65146.65146.65-
Sep 17, 2024147.53147.53147.53147.53147.53-
Sep 16, 2024148.96148.96148.96148.96148.96-
Sep 13, 2024149.46149.46149.46149.46149.46-
Sep 12, 2024148.91148.91148.91148.91148.91-
Sep 11, 2024146.25146.25146.25146.25146.25-
Sep 10, 2024147.30147.30147.30147.30147.30-
Sep 9, 2024147.01147.01147.01147.01147.01-
Sep 6, 2024147.87147.87147.87147.87147.87-
Sep 5, 2024148.82148.82148.82148.82148.82-
Sep 4, 2024148.36148.36148.36148.36148.36-
Sep 3, 2024153.27153.27153.27153.27153.27-
Sep 2, 2024151.02151.02151.02151.02151.02-
Aug 30, 2024151.99151.99151.99151.99151.99-
Aug 29, 2024151.54151.54151.54151.54151.54-
Aug 28, 2024151.27151.27151.27151.27151.27-
Aug 27, 2024150.56150.56150.56150.56150.56-
Aug 23, 2024150.66150.66150.66150.66150.66-
Aug 22, 2024150.07150.07150.07150.07150.07-
Aug 21, 2024150.26150.26150.26150.26150.26-
Aug 20, 2024150.29150.29150.29150.29150.29-
Aug 19, 2024149.44149.44149.44149.44149.44-
Aug 16, 2024150.12150.12150.12150.12150.12-
Aug 15, 2024147.41147.41147.41147.41147.41-
Aug 14, 2024146.51146.51146.51146.51146.51-
Aug 13, 2024144.83144.83144.83144.83144.83-
Aug 12, 2024143.46143.46143.46143.46143.46-
Aug 9, 2024142.03142.03142.03142.03142.03-
Aug 8, 2024142.34142.34142.34142.34142.34-
Aug 7, 2024142.36142.36142.36142.36142.36-
Aug 6, 2024137.83137.83137.83137.83137.83-
Aug 5, 2024136.91136.91136.91136.91136.91-
Aug 2, 2024143.12143.12143.12143.12143.12-
Aug 1, 2024150.68150.68150.68150.68150.68-
Jul 31, 2024154.90154.90154.90154.90154.90-
Jul 30, 2024148.40148.40148.40148.40148.40-
Jul 29, 2024149.42149.42149.42149.42149.42-
Jul 26, 2024145.62145.62145.62145.62145.62-
Jul 25, 2024147.89147.89147.89147.89147.89-
Jul 24, 2024149.92149.92149.92149.92149.92-
Jul 23, 2024150.98150.98150.98150.98150.98-
Jul 22, 2024149.54149.54149.54149.54149.54-
Jul 19, 2024150.91150.91150.91150.91150.91-
Jul 18, 2024151.77151.77151.77151.77151.77-
Jul 17, 2024153.47153.47153.47153.47153.47-
Jul 16, 2024152.07152.07152.07152.07152.07-
Jul 15, 2024151.92151.92151.92151.92151.92-
Jul 12, 2024151.01151.01151.01151.01151.01-
Jul 11, 2024151.45151.45151.45151.45151.45-
Jul 10, 2024151.47151.47151.47151.47151.47-
Jul 9, 2024150.89150.89150.89150.89150.89-
Jul 8, 2024149.76149.76149.76149.76149.76-
Jul 5, 2024150.94150.94150.94150.94150.94-
Jul 4, 2024151.83151.83151.83151.83151.83-
Jul 3, 2024150.16150.16150.16150.16150.16-
Jul 2, 2024149.65149.65149.65149.65149.65-
Jul 1, 2024148.60148.60148.60148.60148.60-
Jun 28, 2024148.38148.38148.38148.38148.38-
Jun 27, 2024147.78147.78147.78147.78147.78-
Jun 26, 2024148.31148.31148.31148.31148.31-
Jun 25, 2024147.91147.91147.91147.91147.91-
Jun 24, 2024145.65145.65145.65145.65145.65-
Jun 21, 2024145.31145.31145.31145.31145.31-
Jun 20, 2024145.00145.00145.00145.00145.00-
Jun 19, 2024145.03145.03145.03145.03145.03-
Jun 18, 2024145.18145.18145.18145.18145.18-
Jun 17, 2024145.04145.04145.04145.04145.04-
Jun 14, 2024147.79147.79147.79147.79147.79-
Jun 13, 2024146.18146.18146.18146.18146.18-
Jun 12, 2024147.49147.49147.49147.49147.49-
Jun 11, 2024148.77148.77148.77148.77148.77-
Jun 10, 2024149.86149.86149.86149.86149.86-
Jun 7, 2024148.76148.76148.76148.76148.76-
Jun 6, 2024148.73148.73148.73148.73148.73-
Jun 5, 2024148.15148.15148.15148.15148.15-
Jun 4, 2024151.52151.52151.52151.52151.52-
Jun 3, 2024150.88150.88150.88150.88150.88-
May 31, 2024148.96148.96148.96148.96148.96-
May 30, 2024146.87146.87146.87146.87146.87-
May 29, 2024147.21147.21147.21147.21147.21-
May 28, 2024148.31148.31148.31148.31148.31-
May 24, 2024147.70147.70147.70147.70147.70-
May 23, 2024148.68148.68148.68148.68148.68-
May 22, 2024147.94147.94147.94147.94147.94-
May 21, 2024149.44149.44149.44149.44149.44-
May 20, 2024150.60150.60150.60150.60150.60-
May 17, 2024149.81149.81149.81149.81149.81-
May 16, 2024 0.03 Dividend
May 16, 2024150.36150.36150.36150.36150.36-
May 15, 2024152.41152.41152.41152.41152.38-
May 14, 2024152.12152.12152.12152.12152.09-
May 13, 2024152.54152.54152.54152.54152.51-
May 10, 2024152.99152.99152.99152.99152.96-
May 9, 2024151.91151.91151.91151.91151.88-
May 8, 2024151.98151.98151.98151.98151.95-
May 7, 2024154.56154.56154.56154.56154.53-
May 3, 2024155.11155.11155.11155.11155.08-
May 2, 2024153.71153.71153.71153.71153.68-
Apr 30, 2024152.27152.27152.27152.27152.24-
Apr 29, 2024152.16152.16152.16152.16152.13-
Apr 26, 2024149.29149.29149.29149.29149.26-
Apr 25, 2024149.92149.92149.92149.92149.89-
Apr 24, 2024153.69153.69153.69153.69153.66-
Apr 23, 2024152.31152.31152.31152.31152.28-
Apr 22, 2024152.51152.51152.51152.51152.48-
Apr 19, 2024149.66149.66149.66149.66149.63-
Apr 18, 2024151.78151.78151.78151.78151.75-
Apr 17, 2024150.92150.92150.92150.92150.89-
Apr 16, 2024153.55153.55153.55153.55153.52-
Apr 15, 2024156.33156.33156.33156.33156.30-
Apr 12, 2024157.44157.44157.44157.44157.41-
Apr 11, 2024156.40156.40156.40156.40156.37-
Apr 10, 2024155.46155.46155.46155.46155.43-
Apr 9, 2024156.06156.06156.06156.06156.03-
Apr 8, 2024155.14155.14155.14155.14155.11-
Apr 5, 2024154.83154.83154.83154.83154.80-
Apr 4, 2024155.99155.99155.99155.99155.96-
Apr 3, 2024155.05155.05155.05155.05155.02-
Apr 2, 2024156.07156.07156.07156.07156.04-
Mar 28, 2024157.59157.59157.59157.59157.56-
Mar 27, 2024158.77158.77158.77158.77158.74-
Mar 26, 2024157.56157.56157.56157.56157.53-
Mar 25, 2024157.63157.63157.63157.63157.60-
Mar 22, 2024160.13160.13160.13160.13160.10-
Mar 21, 2024157.45157.45157.45157.45157.42-
Mar 20, 2024155.11155.11155.11155.11155.08-
Mar 19, 2024156.10156.10156.10156.10156.07-
Mar 18, 2024155.26155.26155.26155.26155.23-
Mar 15, 2024152.80152.80152.80152.80152.77-
Mar 14, 2024152.25152.25152.25152.25152.22-
Mar 13, 2024151.56151.56151.56151.56151.53-
Mar 12, 2024152.45152.45152.45152.45152.42-
Mar 11, 2024153.20153.20153.20153.20153.17-
Mar 8, 2024156.36156.36156.36156.36156.33-
Mar 7, 2024156.52156.52156.52156.52156.49-
Mar 6, 2024155.82155.82155.82155.82155.79-
Mar 5, 2024154.81154.81154.81154.81154.78-
Mar 4, 2024154.31154.31154.31154.31154.28-
Mar 1, 2024154.49154.49154.49154.49154.46-
Feb 29, 2024153.08153.08153.08153.08153.05-
Feb 28, 2024151.65151.65151.65151.65151.62-
Feb 27, 2024152.21152.21152.21152.21152.18-
Feb 26, 2024151.51151.51151.51151.51151.48-
Feb 23, 2024150.94150.94150.94150.94150.91-
Feb 22, 2024151.69151.69151.69151.69151.66-
Feb 21, 2024150.25150.25150.25150.25150.22-
Feb 20, 2024150.70150.70150.70150.70150.67-
Feb 19, 2024151.06151.06151.06151.06151.03-
Feb 16, 2024150.63150.63150.63150.63150.60-
Feb 15, 2024149.17149.17149.17149.17149.14-
Feb 14, 2024148.45148.45148.45148.45148.42-
Feb 13, 2024149.52149.52149.52149.52149.49-
Feb 12, 2024147.28147.28147.28147.28147.25-
Feb 9, 2024146.99146.99146.99146.99146.96-
Feb 8, 2024147.48147.48147.48147.48147.45-
Feb 7, 2024147.26147.26147.26147.26147.23-
Feb 6, 2024146.97146.97146.97146.97146.94-
Feb 5, 2024147.68147.68147.68147.68147.65-
Feb 2, 2024146.66146.66146.66146.66146.63-
Feb 1, 2024147.31147.31147.31147.31147.28-
Jan 31, 2024146.97146.97146.97146.97146.94-
Jan 30, 2024146.04146.04146.04146.04146.01-
Jan 29, 2024145.47145.47145.47145.47145.44-
Jan 26, 2024143.61143.61143.61143.61143.58-
Jan 25, 2024145.30145.30145.30145.30145.27-
Jan 24, 2024145.75145.75145.75145.75145.72-
Jan 23, 2024145.83145.83145.83145.83145.80-
Jan 22, 2024146.33146.33146.33146.33146.30-

Related Tickers