iFreeETF MSCI Japan Human and Physical Investment Index (TYO:1479)
Japan · Delayed Price · Currency is JPY 38,910
-670 (-1.69%)
Last updated: Aug 20, 2025
TYO:1479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38,870.00 | 38,880.00 | 38,700.00 | 38,880.00 | - | -0.08% | 22 |
| Aug 21, 2025 | 38,910.00 | 38,910.00 | 38,910.00 | 38,910.00 | - | - | - |
| Aug 20, 2025 | 38,910.00 | 38,910.00 | 38,910.00 | 38,910.00 | - | -1.69% | 1 |
| Aug 19, 2025 | 39,580.00 | 39,580.00 | 39,580.00 | 39,580.00 | - | 0.18% | 8 |
| Aug 18, 2025 | 39,420.00 | 39,510.00 | 39,420.00 | 39,510.00 | - | 1.54% | 54 |
| Aug 15, 2025 | 38,910.00 | 38,910.00 | 38,910.00 | 38,910.00 | - | 0.39% | 4 |
| Aug 14, 2025 | 38,760.00 | 38,760.00 | 38,760.00 | 38,760.00 | - | - | - |
| Aug 13, 2025 | 38,760.00 | 38,760.00 | 38,760.00 | 38,760.00 | - | - | - |
| Aug 12, 2025 | 38,760.00 | 38,760.00 | 38,760.00 | 38,760.00 | - | 1.81% | 11 |
| Aug 8, 2025 | 38,060.00 | 38,070.00 | 38,060.00 | 38,070.00 | - | 0.08% | 54 |
| Aug 7, 2025 | 38,040.00 | 38,040.00 | 38,040.00 | 38,040.00 | - | 1.87% | 1 |
| Aug 6, 2025 | 37,340.00 | 37,340.00 | 37,340.00 | 37,340.00 | - | - | - |
| Aug 5, 2025 | 37,340.00 | 37,340.00 | 37,340.00 | 37,340.00 | - | 0.81% | 1 |
| Aug 4, 2025 | 36,980.00 | 37,040.00 | 36,280.00 | 37,040.00 | - | 2.09% | 6 |
| Aug 1, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 31, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 30, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 29, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 28, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 25, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 24, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 23, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 22, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 18, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 17, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 16, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 15, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | - | - |
| Jul 14, 2025 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | - | -0.25% | 2 |
| Jul 11, 2025 | 36,480.00 | 36,480.00 | 36,360.00 | 36,370.00 | - | 3.88% | 13 |
| Jul 10, 2025 | 35,010.00 | 35,010.00 | 35,010.00 | 35,010.00 | - | - | - |
| Jul 9, 2025 | 35,010.00 | 35,010.00 | 35,010.00 | 35,010.00 | - | - | - |
| Jul 8, 2025 | 35,010.00 | 35,010.00 | 35,010.00 | 35,010.00 | - | - | 8 |
| Jul 7, 2025 | 35,260.00 | 35,260.00 | 35,010.00 | 35,010.00 | - | -2.64% | 12 |
| Jul 4, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jul 3, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jul 2, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jul 1, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 30, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 27, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 26, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 25, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 24, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 23, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 20, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 19, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 18, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 17, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 16, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 13, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |
| Jun 12, 2025 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - | - | - |