iFreeETF MSCI Japan Human and Physical Investment Index (TYO:1479)
Japan · Delayed Price · Currency is JPY 47,180
-10 (-0.02%)
At close: Mar 3, 2026
TYO:1479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 47,180.00 | 47,180.00 | 47,180.00 | 47,180.00 | 47,180.00 | -0.02% | 2 |
| Mar 2, 2026 | 47,190.00 | 47,190.00 | 47,190.00 | 47,190.00 | 47,190.00 | -1.67% | 2 |
| Feb 27, 2026 | 47,990.00 | 47,990.00 | 47,990.00 | 47,990.00 | 47,990.00 | 1.46% | 1 |
| Feb 26, 2026 | 47,300.00 | 47,300.00 | 47,300.00 | 47,300.00 | 47,300.00 | -1.46% | 1 |
| Feb 25, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 4 |
| Feb 24, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -1.94% | 2 |
| Feb 20, 2026 | 48,960.00 | 48,960.00 | 48,950.00 | 48,950.00 | 48,950.00 | -1.41% | 2 |
| Feb 18, 2026 | 49,650.00 | 49,650.00 | 49,650.00 | 49,650.00 | 49,650.00 | 1.43% | 4 |
| Feb 17, 2026 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 3.75% | 2 |
| Feb 10, 2026 | 47,180.00 | 47,180.00 | 47,180.00 | 47,180.00 | 47,180.00 | - | 1 |
| Feb 6, 2026 | 47,190.00 | 47,190.00 | 46,900.00 | 47,180.00 | 47,180.00 | 2.65% | 56 |
| Feb 5, 2026 | 45,960.00 | 45,960.00 | 45,960.00 | 45,960.00 | 45,960.00 | - | 2 |
| Jan 28, 2026 | 45,960.00 | 45,960.00 | 45,960.00 | 45,960.00 | 45,960.00 | - | 1 |
| Jan 22, 2026 | 46,820.00 | 46,820.00 | 45,960.00 | 45,960.00 | 45,960.00 | -3.28% | 4 |
| Jan 20, 2026 | 47,360.00 | 47,670.00 | 47,360.00 | 47,520.00 | 47,520.00 | 1.84% | 10 |
| Jan 19, 2026 | 46,660.00 | 46,660.00 | 46,660.00 | 46,660.00 | 46,660.00 | 1.52% | 6 |
| Jan 16, 2026 | 45,260.00 | 45,960.00 | 45,260.00 | 45,960.00 | 45,960.00 | 6.49% | 3 |
| Jan 8, 2026 | 43,160.00 | 43,160.00 | 43,160.00 | 43,160.00 | 43,160.00 | -2.44% | 5 |
| Jan 7, 2026 | 44,240.00 | 44,240.00 | 44,240.00 | 44,240.00 | 43,860.00 | - | 4 |
| Jan 6, 2026 | 43,540.00 | 44,240.00 | 43,540.00 | 44,240.00 | 43,860.00 | 1.61% | 2 |
| Dec 30, 2025 | 43,540.00 | 43,540.00 | 43,540.00 | 43,540.00 | 43,166.01 | -3.12% | 2 |
| Dec 26, 2025 | 45,340.00 | 45,340.00 | 44,940.00 | 44,940.00 | 44,553.99 | 0.67% | 2 |
| Dec 25, 2025 | 45,290.00 | 45,290.00 | 44,640.00 | 44,640.00 | 44,256.56 | 0.11% | 7 |
| Dec 23, 2025 | 43,220.00 | 44,690.00 | 43,220.00 | 44,590.00 | 44,206.99 | 1.57% | 16 |
| Dec 17, 2025 | 43,880.00 | 43,900.00 | 43,880.00 | 43,900.00 | 43,522.92 | -0.27% | 2 |
| Dec 16, 2025 | 44,020.00 | 44,020.00 | 44,020.00 | 44,020.00 | 43,641.89 | -1.39% | 2 |
| Dec 15, 2025 | 44,640.00 | 44,640.00 | 44,640.00 | 44,640.00 | 44,256.56 | 0.09% | 9 |
| Dec 12, 2025 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 44,216.91 | 1.43% | 2 |
| Dec 8, 2025 | 42,790.00 | 43,970.00 | 42,790.00 | 43,970.00 | 43,592.32 | 1.24% | 6 |
| Dec 1, 2025 | 43,430.00 | 43,430.00 | 43,430.00 | 43,430.00 | 43,056.96 | 0.25% | 2 |
| Nov 20, 2025 | 43,780.00 | 43,780.00 | 43,320.00 | 43,320.00 | 42,947.90 | -0.32% | 150 |
| Nov 18, 2025 | 43,460.00 | 43,460.00 | 43,460.00 | 43,460.00 | 43,086.70 | - | 3 |
| Nov 11, 2025 | 43,460.00 | 43,460.00 | 43,460.00 | 43,460.00 | 43,086.70 | 4.27% | 8 |
| Oct 23, 2025 | 41,700.00 | 41,700.00 | 41,680.00 | 41,680.00 | 41,321.99 | -0.69% | 2 |
| Oct 22, 2025 | 40,600.00 | 41,970.00 | 40,600.00 | 41,970.00 | 41,609.50 | 0.50% | 12 |
| Oct 20, 2025 | 41,450.00 | 41,840.00 | 41,450.00 | 41,760.00 | 41,401.30 | 0.75% | 403 |
| Oct 16, 2025 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 41,093.96 | 0.58% | 5 |
| Oct 15, 2025 | 41,210.00 | 41,210.00 | 41,210.00 | 41,210.00 | 40,856.03 | -2.18% | 200 |
| Oct 9, 2025 | 42,130.00 | 42,130.00 | 42,130.00 | 42,130.00 | 41,768.12 | -0.82% | 4 |
| Oct 8, 2025 | 42,360.00 | 42,480.00 | 42,360.00 | 42,480.00 | 42,115.12 | 0.97% | 3 |
| Oct 6, 2025 | 41,650.00 | 42,120.00 | 41,650.00 | 42,070.00 | 41,708.64 | 4.29% | 1,227 |
| Oct 3, 2025 | 40,340.00 | 40,340.00 | 40,340.00 | 40,340.00 | 39,993.50 | 1.13% | 5 |
| Oct 2, 2025 | 39,790.00 | 39,890.00 | 39,790.00 | 39,890.00 | 39,547.36 | 1.04% | 4 |
| Oct 1, 2025 | 39,640.00 | 39,640.00 | 39,480.00 | 39,480.00 | 39,140.89 | 0.23% | 3 |
| Sep 30, 2025 | 39,390.00 | 39,390.00 | 39,390.00 | 39,390.00 | 39,051.66 | -1.75% | 3 |
| Sep 24, 2025 | 40,090.00 | 40,090.00 | 40,090.00 | 40,090.00 | 39,745.65 | -0.94% | 1 |
| Sep 22, 2025 | 39,310.00 | 40,470.00 | 39,310.00 | 40,470.00 | 40,122.38 | 1.18% | 22 |
| Sep 19, 2025 | 40,240.00 | 40,240.00 | 40,000.00 | 40,000.00 | 39,656.42 | 0.08% | 7 |
| Sep 18, 2025 | 39,930.00 | 40,160.00 | 39,930.00 | 39,970.00 | 39,626.68 | 2.83% | 20 |
| Sep 17, 2025 | 39,860.00 | 40,020.00 | 38,870.00 | 38,870.00 | 38,536.13 | 3.93% | 38 |