iShares MSCI Japan High Dividend ETF (TYO:1478)
Japan · Delayed Price · Currency is JPY 5,040.00
+40.00 (0.80%)
At close: Apr 3, 2026
TYO:1478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,040.00 | 5,057.00 | 5,014.00 | 5,040.00 | 5,040.00 | 0.80% | 23,785 |
| Apr 2, 2026 | 5,103.00 | 5,128.00 | 4,996.00 | 5,000.00 | 5,000.00 | -1.28% | 28,619 |
| Apr 1, 2026 | 5,017.00 | 5,066.00 | 4,978.00 | 5,065.00 | 5,065.00 | 3.56% | 33,708 |
| Mar 31, 2026 | 4,919.00 | 4,998.00 | 4,866.00 | 4,891.00 | 4,891.00 | -0.37% | 82,878 |
| Mar 30, 2026 | 4,902.00 | 4,933.00 | 4,800.00 | 4,909.00 | 4,909.00 | -1.86% | 69,717 |
| Mar 27, 2026 | 4,981.00 | 5,033.00 | 4,959.00 | 5,002.00 | 5,002.00 | 0.64% | 40,935 |
| Mar 26, 2026 | 4,990.00 | 5,011.00 | 4,937.00 | 4,970.00 | 4,970.00 | -0.10% | 48,965 |
| Mar 25, 2026 | 4,956.00 | 4,988.00 | 4,928.00 | 4,975.00 | 4,975.00 | 2.30% | 59,011 |
| Mar 24, 2026 | 4,869.00 | 4,885.00 | 4,817.00 | 4,863.00 | 4,863.00 | 3.16% | 43,391 |
| Mar 23, 2026 | 4,794.00 | 4,851.00 | 4,662.00 | 4,714.00 | 4,714.00 | -3.08% | 82,252 |
| Mar 19, 2026 | 4,913.00 | 4,928.00 | 4,863.00 | 4,864.00 | 4,864.00 | -2.84% | 34,687 |
| Mar 18, 2026 | 4,947.00 | 5,007.00 | 4,933.00 | 5,006.00 | 5,006.00 | 3.07% | 74,350 |
| Mar 17, 2026 | 4,900.00 | 4,923.00 | 4,857.00 | 4,857.00 | 4,857.00 | - | 14,548 |
| Mar 16, 2026 | 4,894.00 | 4,900.00 | 4,833.00 | 4,857.00 | 4,857.00 | -0.90% | 40,758 |
| Mar 13, 2026 | 4,861.00 | 4,918.00 | 4,810.00 | 4,901.00 | 4,901.00 | -0.39% | 25,261 |
| Mar 12, 2026 | 4,937.00 | 4,971.00 | 4,881.00 | 4,920.00 | 4,920.00 | -1.87% | 55,511 |
| Mar 11, 2026 | 5,022.00 | 5,060.00 | 4,980.00 | 5,014.00 | 5,014.00 | 0.82% | 42,442 |
| Mar 10, 2026 | 4,951.00 | 5,001.00 | 4,933.00 | 4,973.00 | 4,973.00 | 1.86% | 82,996 |
| Mar 9, 2026 | 4,777.00 | 4,893.00 | 4,703.00 | 4,882.00 | 4,882.00 | -2.11% | 517,080 |
| Mar 6, 2026 | 4,964.00 | 4,997.00 | 4,927.00 | 4,987.00 | 4,987.00 | -0.06% | 47,576 |
| Mar 5, 2026 | 5,066.00 | 5,084.00 | 4,980.00 | 4,990.00 | 4,990.00 | 1.30% | 65,388 |
| Mar 4, 2026 | 4,992.00 | 5,001.00 | 4,867.00 | 4,926.00 | 4,926.00 | -3.22% | 144,125 |
| Mar 3, 2026 | 5,196.00 | 5,196.00 | 5,065.00 | 5,090.00 | 5,090.00 | -2.90% | 81,889 |
| Mar 2, 2026 | 5,200.00 | 5,242.00 | 5,117.00 | 5,242.00 | 5,242.00 | -0.32% | 74,536 |
| Feb 27, 2026 | 5,228.00 | 5,274.00 | 5,209.00 | 5,259.00 | 5,259.00 | 0.92% | 25,031 |
| Feb 26, 2026 | 5,227.00 | 5,264.00 | 5,196.00 | 5,211.00 | 5,211.00 | 0.46% | 155,059 |
| Feb 25, 2026 | 5,143.00 | 5,187.00 | 5,112.00 | 5,187.00 | 5,187.00 | 1.25% | 135,587 |
| Feb 24, 2026 | 5,143.00 | 5,150.00 | 5,079.00 | 5,123.00 | 5,123.00 | -0.06% | 63,032 |
| Feb 20, 2026 | 5,162.00 | 5,162.00 | 5,101.00 | 5,126.00 | 5,126.00 | -1.29% | 21,483 |
| Feb 19, 2026 | 5,175.00 | 5,203.00 | 5,131.00 | 5,193.00 | 5,193.00 | 0.56% | 40,257 |
| Feb 18, 2026 | 5,141.00 | 5,169.00 | 5,126.00 | 5,164.00 | 5,164.00 | 1.59% | 41,502 |
| Feb 17, 2026 | 5,111.00 | 5,121.00 | 5,065.00 | 5,083.00 | 5,083.00 | -0.33% | 18,252 |
| Feb 16, 2026 | 5,186.00 | 5,186.00 | 5,083.00 | 5,100.00 | 5,100.00 | -0.95% | 22,127 |
| Feb 13, 2026 | 5,176.00 | 5,193.00 | 5,137.00 | 5,149.00 | 5,149.00 | -0.52% | 80,426 |
| Feb 12, 2026 | 5,177.00 | 5,177.00 | 5,111.00 | 5,176.00 | 5,176.00 | 1.35% | 161,092 |
| Feb 10, 2026 | 5,081.00 | 5,125.00 | 5,063.00 | 5,107.00 | 5,107.00 | 0.83% | 73,301 |
| Feb 9, 2026 | 5,195.00 | 5,195.00 | 5,053.00 | 5,065.00 | 5,065.00 | 0.98% | 226,757 |
| Feb 6, 2026 | 4,979.00 | 5,018.00 | 4,940.00 | 5,016.00 | 5,016.00 | -0.63% | 37,369 |
| Feb 5, 2026 | 5,061.00 | 5,089.00 | 5,018.00 | 5,048.00 | 4,990.00 | 1.43% | 95,303 |
| Feb 4, 2026 | 4,905.00 | 4,986.00 | 4,880.00 | 4,977.00 | 4,919.82 | 1.61% | 33,798 |
| Feb 3, 2026 | 4,875.00 | 4,915.00 | 4,861.00 | 4,898.00 | 4,841.72 | 2.49% | 88,742 |
| Feb 2, 2026 | 4,850.00 | 4,875.00 | 4,777.00 | 4,779.00 | 4,724.09 | 0.17% | 61,627 |
| Jan 30, 2026 | 4,759.00 | 4,779.00 | 4,732.00 | 4,771.00 | 4,716.18 | 0.99% | 45,956 |
| Jan 29, 2026 | 4,695.00 | 4,737.00 | 4,638.00 | 4,724.00 | 4,669.72 | 0.64% | 116,717 |
| Jan 28, 2026 | 4,707.00 | 4,715.00 | 4,679.00 | 4,694.00 | 4,640.07 | -0.97% | 104,203 |
| Jan 27, 2026 | 4,756.00 | 4,759.00 | 4,714.00 | 4,740.00 | 4,685.54 | -0.34% | 40,526 |
| Jan 26, 2026 | 4,805.00 | 4,805.00 | 4,752.00 | 4,756.00 | 4,701.35 | -2.44% | 114,336 |
| Jan 23, 2026 | 4,895.00 | 4,900.00 | 4,858.00 | 4,875.00 | 4,818.99 | 0.21% | 35,995 |
| Jan 22, 2026 | 4,883.00 | 4,903.00 | 4,864.00 | 4,865.00 | 4,809.10 | 0.54% | 30,415 |
| Jan 21, 2026 | 4,869.00 | 4,895.00 | 4,823.00 | 4,839.00 | 4,783.40 | -1.20% | 107,344 |