iFreeETF MSCI Japan Human and Physical Investment Index (TYO:1479)
Japan · Delayed Price · Currency is JPY 51,360
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1479 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 51,360.00 | 51,360.00 | 51,360.00 | 51,360.00 | 51,360.00 | - | 10 |
| Sep 17, 2026 | 51,200.00 | 51,360.00 | 51,200.00 | 51,360.00 | 51,360.00 | 3.76% | 3 |
| Sep 3, 2026 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | -1.00% | 10 |
| Sep 2, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.99% | 34 |
| Aug 26, 2026 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 10 |
| Aug 25, 2026 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 1 |
| Aug 24, 2026 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 2 |
| Aug 18, 2026 | 50,500.00 | 50,500.00 | 50,400.00 | 50,500.00 | 50,500.00 | -1.94% | 16 |
| Aug 17, 2026 | 52,000.00 | 52,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 0.88% | 6 |
| Aug 14, 2026 | 52,000.00 | 52,000.00 | 51,050.00 | 51,050.00 | 51,050.00 | -0.08% | 19 |
| Aug 13, 2026 | 51,600.00 | 51,600.00 | 50,780.00 | 51,090.00 | 51,090.00 | 0.97% | 18 |
| Aug 10, 2026 | 49,340.00 | 50,600.00 | 49,340.00 | 50,600.00 | 50,600.00 | 3.94% | 8 |
| Aug 6, 2026 | 48,680.00 | 48,680.00 | 48,680.00 | 48,680.00 | 48,680.00 | -0.04% | 1 |
| Aug 5, 2026 | 50,600.00 | 50,600.00 | 48,600.00 | 48,700.00 | 48,700.00 | 1.88% | 30 |
| Aug 3, 2026 | 47,900.00 | 49,000.00 | 47,600.00 | 47,800.00 | 47,800.00 | -8.06% | 124 |
| Jul 31, 2026 | 50,200.00 | 51,990.00 | 50,000.00 | 51,990.00 | 51,990.00 | -0.40% | 7 |
| Jul 29, 2026 | 51,700.00 | 52,200.00 | 51,700.00 | 52,200.00 | 52,200.00 | 0.37% | 2 |
| Jul 24, 2026 | 52,010.00 | 52,010.00 | 52,010.00 | 52,010.00 | 52,010.00 | -6.59% | 5 |
| Jul 21, 2026 | 54,540.00 | 55,680.00 | 54,500.00 | 55,680.00 | 55,680.00 | -0.75% | 62 |
| Jul 17, 2026 | 52,650.00 | 58,100.00 | 50,100.00 | 56,100.00 | 56,100.00 | -0.71% | 107 |
| Jul 15, 2026 | 55,410.00 | 56,500.00 | 55,410.00 | 56,500.00 | 56,500.00 | -4.24% | 20 |
| Jul 14, 2026 | 60,000.00 | 60,280.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 49 |
| Jul 13, 2026 | 58,000.00 | 59,000.00 | 58,000.00 | 59,000.00 | 59,000.00 | 3.51% | 8 |
| Jul 10, 2026 | 55,440.00 | 57,000.00 | 55,440.00 | 57,000.00 | 57,000.00 | 2.81% | 5 |
| Jul 9, 2026 | 55,440.00 | 55,440.00 | 55,440.00 | 55,440.00 | 55,440.00 | -1.78% | 1 |
| Jul 6, 2026 | 56,940.00 | 56,940.00 | 56,900.00 | 56,900.00 | 56,443.00 | 1.35% | 14 |
| Jul 3, 2026 | 56,140.00 | 56,140.00 | 56,140.00 | 56,140.00 | 55,689.10 | 1.81% | 1 |
| Jul 2, 2026 | 54,190.00 | 55,930.00 | 54,190.00 | 55,140.00 | 54,697.14 | 1.75% | 318 |
| Jun 29, 2026 | 54,190.00 | 54,190.00 | 54,190.00 | 54,190.00 | 53,754.77 | 1.88% | 3 |
| Jun 26, 2026 | 54,370.00 | 54,370.00 | 53,180.00 | 53,190.00 | 52,762.80 | -2.17% | 163 |
| Jun 24, 2026 | 54,010.00 | 54,490.00 | 53,490.00 | 54,370.00 | 53,933.32 | -3.00% | 266 |
| Jun 23, 2026 | 57,870.00 | 57,870.00 | 56,050.00 | 56,050.00 | 55,599.83 | -1.44% | 32 |
| Jun 22, 2026 | 55,850.00 | 56,870.00 | 55,850.00 | 56,870.00 | 56,413.24 | 5.78% | 3 |
| Jun 19, 2026 | 56,800.00 | 56,800.00 | 53,760.00 | 53,760.00 | 53,328.22 | -0.65% | 145 |
| Jun 17, 2026 | 53,660.00 | 54,110.00 | 53,660.00 | 54,110.00 | 53,675.41 | 0.91% | 5 |
| Jun 16, 2026 | 53,620.00 | 53,620.00 | 53,620.00 | 53,620.00 | 53,189.34 | - | 3 |
| Jun 15, 2026 | 53,620.00 | 53,620.00 | 53,620.00 | 53,620.00 | 53,189.34 | 1.90% | 1 |
| Jun 10, 2026 | 53,240.00 | 53,240.00 | 52,620.00 | 52,620.00 | 52,197.38 | 3.73% | 14 |
| Jun 9, 2026 | 50,730.00 | 50,730.00 | 50,730.00 | 50,730.00 | 50,322.56 | 0.48% | 1 |
| Jun 8, 2026 | 54,110.00 | 54,110.00 | 50,000.00 | 50,490.00 | 50,084.48 | -4.93% | 5 |
| Jun 5, 2026 | 53,110.00 | 53,110.00 | 53,110.00 | 53,110.00 | 52,683.44 | -1.26% | 1 |
| Jun 3, 2026 | 53,790.00 | 53,790.00 | 53,790.00 | 53,790.00 | 53,357.98 | 1.22% | 1 |
| Jun 2, 2026 | 53,140.00 | 53,140.00 | 53,140.00 | 53,140.00 | 52,713.20 | -0.58% | 1 |
| Jun 1, 2026 | 53,800.00 | 53,800.00 | 53,450.00 | 53,450.00 | 53,020.71 | 3.17% | 2 |
| May 29, 2026 | 51,810.00 | 51,810.00 | 51,810.00 | 51,810.00 | 51,393.88 | 0.80% | 4 |
| May 25, 2026 | 52,400.00 | 52,400.00 | 51,400.00 | 51,400.00 | 50,987.17 | - | 2 |
| May 22, 2026 | 49,700.00 | 51,400.00 | 49,700.00 | 51,400.00 | 50,987.17 | 3.42% | 3 |
| May 21, 2026 | 49,490.00 | 49,700.00 | 49,490.00 | 49,700.00 | 49,300.83 | 0.42% | 11 |
| May 19, 2026 | 48,800.00 | 49,490.00 | 48,800.00 | 49,490.00 | 49,092.51 | 2.89% | 15 |
| May 15, 2026 | 47,400.00 | 48,100.00 | 47,400.00 | 48,100.00 | 47,713.68 | 4.57% | 4 |