iShares MSCI Japan High Dividend ETF (TYO:1478)
Japan · Delayed Price · Currency is JPY 5,403.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,468.00 | 5,468.00 | 5,388.00 | 5,403.00 | 5,403.00 | -0.84% | 16,525 |
| Sep 17, 2026 | 5,416.00 | 5,458.00 | 5,400.00 | 5,449.00 | 5,449.00 | 1.47% | 15,148 |
| Sep 16, 2026 | 5,415.00 | 5,420.00 | 5,365.00 | 5,370.00 | 5,370.00 | -0.22% | 6,610 |
| Sep 15, 2026 | 5,432.00 | 5,432.00 | 5,351.00 | 5,382.00 | 5,382.00 | -0.33% | 22,904 |
| Sep 14, 2026 | 5,324.00 | 5,403.00 | 5,324.00 | 5,400.00 | 5,400.00 | 1.52% | 20,220 |
| Sep 11, 2026 | 5,276.00 | 5,331.00 | 5,226.00 | 5,319.00 | 5,319.00 | 0.64% | 17,519 |
| Sep 10, 2026 | 5,276.00 | 5,285.00 | 5,230.00 | 5,285.00 | 5,285.00 | 0.09% | 19,324 |
| Sep 9, 2026 | 5,294.00 | 5,296.00 | 5,263.00 | 5,280.00 | 5,280.00 | -0.09% | 12,807 |
| Sep 8, 2026 | 5,300.00 | 5,332.00 | 5,285.00 | 5,285.00 | 5,285.00 | -1.38% | 37,489 |
| Sep 7, 2026 | 5,406.00 | 5,409.00 | 5,337.00 | 5,359.00 | 5,359.00 | -0.52% | 19,263 |
| Sep 4, 2026 | 5,442.00 | 5,442.00 | 5,366.00 | 5,387.00 | 5,387.00 | -0.96% | 15,821 |
| Sep 3, 2026 | 5,442.00 | 5,465.00 | 5,410.00 | 5,439.00 | 5,439.00 | 0.59% | 16,953 |
| Sep 2, 2026 | 5,470.00 | 5,470.00 | 5,393.00 | 5,407.00 | 5,407.00 | -1.15% | 23,869 |
| Sep 1, 2026 | 5,403.00 | 5,497.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1.17% | 56,566 |
| Aug 31, 2026 | 5,370.00 | 5,420.00 | 5,370.00 | 5,407.00 | 5,407.00 | 0.58% | 14,046 |
| Aug 28, 2026 | 5,330.00 | 5,395.00 | 5,330.00 | 5,376.00 | 5,376.00 | 0.69% | 25,841 |
| Aug 27, 2026 | 5,347.00 | 5,386.00 | 5,339.00 | 5,339.00 | 5,339.00 | -0.28% | 23,827 |
| Aug 26, 2026 | 5,369.00 | 5,386.00 | 5,354.00 | 5,354.00 | 5,354.00 | -0.02% | 24,109 |
| Aug 25, 2026 | 5,338.00 | 5,368.00 | 5,336.00 | 5,355.00 | 5,355.00 | 0.51% | 17,632 |
| Aug 24, 2026 | 5,330.00 | 5,341.00 | 5,284.00 | 5,328.00 | 5,328.00 | 0.32% | 12,489 |
| Aug 21, 2026 | 5,256.00 | 5,314.00 | 5,247.00 | 5,311.00 | 5,311.00 | 0.99% | 22,622 |
| Aug 20, 2026 | 5,203.00 | 5,259.00 | 5,203.00 | 5,259.00 | 5,259.00 | 1.84% | 12,822 |
| Aug 19, 2026 | 5,236.00 | 5,245.00 | 5,146.00 | 5,164.00 | 5,164.00 | -1.43% | 35,674 |
| Aug 18, 2026 | 5,230.00 | 5,256.00 | 5,208.00 | 5,239.00 | 5,239.00 | 0.08% | 9,205 |
| Aug 17, 2026 | 5,325.00 | 5,325.00 | 5,230.00 | 5,235.00 | 5,235.00 | -1.11% | 44,170 |
| Aug 14, 2026 | 5,275.00 | 5,307.00 | 5,255.00 | 5,294.00 | 5,294.00 | 0.65% | 31,649 |
| Aug 13, 2026 | 5,306.00 | 5,306.00 | 5,227.00 | 5,260.00 | 5,260.00 | -0.81% | 16,483 |
| Aug 12, 2026 | 5,310.00 | 5,317.00 | 5,258.00 | 5,303.00 | 5,303.00 | -0.13% | 10,936 |
| Aug 10, 2026 | 5,316.00 | 5,316.00 | 5,235.00 | 5,310.00 | 5,310.00 | 0.49% | 203,673 |
| Aug 7, 2026 | 5,240.00 | 5,330.00 | 5,237.00 | 5,284.00 | 5,284.00 | 1.03% | 50,916 |
| Aug 6, 2026 | 5,149.00 | 5,236.00 | 5,149.00 | 5,230.00 | 5,230.00 | 2.15% | 30,917 |
| Aug 5, 2026 | 5,235.00 | 5,235.00 | 5,173.00 | 5,208.00 | 5,120.00 | 0.75% | 75,285 |
| Aug 4, 2026 | 5,238.00 | 5,260.00 | 5,166.00 | 5,169.00 | 5,081.66 | -1.05% | 30,892 |
| Aug 3, 2026 | 5,426.00 | 5,426.00 | 5,119.00 | 5,224.00 | 5,135.73 | -1.92% | 172,611 |
| Jul 31, 2026 | 5,400.00 | 5,480.00 | 5,306.00 | 5,326.00 | 5,236.01 | -2.99% | 88,678 |
| Jul 30, 2026 | 5,500.00 | 5,518.00 | 5,419.00 | 5,490.00 | 5,397.24 | -1.05% | 47,243 |
| Jul 29, 2026 | 5,400.00 | 5,556.00 | 5,400.00 | 5,548.00 | 5,454.25 | 3.33% | 40,512 |
| Jul 28, 2026 | 5,365.00 | 5,394.00 | 5,320.00 | 5,369.00 | 5,278.28 | -0.17% | 33,329 |
| Jul 27, 2026 | 5,285.00 | 5,379.00 | 5,285.00 | 5,378.00 | 5,287.13 | 2.46% | 40,478 |
| Jul 24, 2026 | 5,241.00 | 5,260.00 | 5,205.00 | 5,249.00 | 5,160.31 | 0.02% | 26,947 |
| Jul 23, 2026 | 5,250.00 | 5,251.00 | 5,225.00 | 5,248.00 | 5,159.32 | 0.02% | 31,140 |
| Jul 22, 2026 | 5,243.00 | 5,249.00 | 5,209.00 | 5,247.00 | 5,158.34 | 0.48% | 46,868 |
| Jul 21, 2026 | 5,195.00 | 5,257.00 | 5,178.00 | 5,222.00 | 5,133.76 | 1.77% | 52,055 |
| Jul 17, 2026 | 5,185.00 | 5,188.00 | 5,104.00 | 5,131.00 | 5,044.30 | -0.50% | 67,303 |
| Jul 16, 2026 | 5,151.00 | 5,193.00 | 5,140.00 | 5,157.00 | 5,069.86 | -0.02% | 21,007 |
| Jul 15, 2026 | 5,189.00 | 5,189.00 | 5,125.00 | 5,158.00 | 5,070.84 | 0.90% | 40,128 |
| Jul 14, 2026 | 5,120.00 | 5,144.00 | 5,092.00 | 5,112.00 | 5,025.62 | 0.95% | 21,627 |
| Jul 13, 2026 | 5,113.00 | 5,119.00 | 5,054.00 | 5,064.00 | 4,978.43 | -0.49% | 20,512 |
| Jul 10, 2026 | 5,151.00 | 5,151.00 | 5,070.00 | 5,089.00 | 5,003.01 | -0.53% | 13,988 |
| Jul 9, 2026 | 5,141.00 | 5,141.00 | 5,085.00 | 5,116.00 | 5,029.55 | -0.56% | 107,655 |