iFreeETF MSCI Japan Empowering Women Index (WIN) (TYO:1652)
Japan · Delayed Price · Currency is JPY 5,052.00
+25.00 (0.50%)
At close: Sep 17, 2026
TYO:1652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5,063.00 | 5,063.00 | 5,052.00 | 5,052.00 | 5,052.00 | 0.50% | 20 |
| Sep 16, 2026 | 5,028.00 | 5,028.00 | 5,016.00 | 5,027.00 | 5,027.00 | 0.60% | 50 |
| Sep 15, 2026 | 4,935.00 | 4,997.00 | 4,935.00 | 4,997.00 | 4,997.00 | 0.28% | 40 |
| Sep 14, 2026 | 4,980.00 | 4,984.00 | 4,980.00 | 4,983.00 | 4,983.00 | 1.36% | 4,220 |
| Sep 11, 2026 | 4,916.00 | 4,916.00 | 4,916.00 | 4,916.00 | 4,916.00 | -2.71% | 10 |
| Sep 8, 2026 | 5,028.00 | 5,063.00 | 5,028.00 | 5,053.00 | 5,053.00 | -0.45% | 350 |
| Sep 7, 2026 | 5,066.00 | 5,076.00 | 5,066.00 | 5,076.00 | 5,076.00 | 0.44% | 30 |
| Sep 3, 2026 | 5,032.00 | 5,054.00 | 5,023.00 | 5,054.00 | 5,054.00 | 1.06% | 40 |
| Sep 2, 2026 | 5,006.00 | 5,006.00 | 4,994.00 | 5,001.00 | 5,001.00 | -0.52% | 6,510 |
| Aug 31, 2026 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | -0.71% | 10 |
| Aug 28, 2026 | 5,063.00 | 5,063.00 | 5,063.00 | 5,063.00 | 5,063.00 | 0.64% | 10 |
| Aug 27, 2026 | 5,043.00 | 5,043.00 | 5,031.00 | 5,031.00 | 5,031.00 | 1.00% | 20 |
| Aug 25, 2026 | 4,981.00 | 4,981.00 | 4,981.00 | 4,981.00 | 4,981.00 | 1.24% | 20 |
| Aug 20, 2026 | 4,918.00 | 4,937.00 | 4,918.00 | 4,920.00 | 4,920.00 | 0.04% | 130 |
| Aug 19, 2026 | 5,051.00 | 5,051.00 | 4,918.00 | 4,918.00 | 4,918.00 | -4.52% | 50 |
| Aug 18, 2026 | 5,151.00 | 5,151.00 | 5,151.00 | 5,151.00 | 5,151.00 | 1.14% | 20 |
| Aug 17, 2026 | 5,093.00 | 5,093.00 | 5,093.00 | 5,093.00 | 5,093.00 | -0.80% | 10 |
| Aug 14, 2026 | 5,134.00 | 5,134.00 | 5,134.00 | 5,134.00 | 5,134.00 | 0.49% | 10 |
| Aug 13, 2026 | 5,076.00 | 5,109.00 | 5,076.00 | 5,109.00 | 5,109.00 | 1.07% | 210 |
| Aug 12, 2026 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 1.08% | 10 |
| Aug 10, 2026 | 5,001.00 | 5,001.00 | 5,001.00 | 5,001.00 | 5,001.00 | 2.52% | 90 |
| Aug 5, 2026 | 4,878.00 | 4,878.00 | 4,878.00 | 4,878.00 | 4,878.00 | 2.57% | 20 |
| Aug 3, 2026 | 4,837.00 | 4,837.00 | 4,756.00 | 4,756.00 | 4,756.00 | -3.10% | 9,350 |
| Jul 31, 2026 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | -0.39% | 10 |
| Jul 28, 2026 | 4,927.00 | 4,927.00 | 4,927.00 | 4,927.00 | 4,927.00 | -1.83% | 10 |
| Jul 27, 2026 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 1.43% | 10 |
| Jul 24, 2026 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | -1.39% | 100 |
| Jul 22, 2026 | 5,018.00 | 5,018.00 | 5,018.00 | 5,018.00 | 5,018.00 | 0.04% | 200 |
| Jul 16, 2026 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | -0.61% | 200 |
| Jul 15, 2026 | 5,062.00 | 5,062.00 | 5,047.00 | 5,047.00 | 5,047.00 | 0.74% | 210 |
| Jul 14, 2026 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.46% | 60 |
| Jul 13, 2026 | 4,995.00 | 4,995.00 | 4,987.00 | 4,987.00 | 4,987.00 | 0.32% | 610 |
| Jul 9, 2026 | 4,976.00 | 4,976.00 | 4,971.00 | 4,971.00 | 4,971.00 | -0.23% | 90 |
| Jul 8, 2026 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 4,982.50 | -0.08% | 10 |
| Jul 6, 2026 | 5,031.00 | 5,031.00 | 5,031.00 | 5,031.00 | 4,986.46 | 3.31% | 90 |
| Jun 29, 2026 | 4,883.00 | 4,883.00 | 4,870.00 | 4,870.00 | 4,826.89 | 0.23% | 20 |
| Jun 26, 2026 | 4,900.00 | 4,900.00 | 4,859.00 | 4,859.00 | 4,815.99 | -1.66% | 30 |
| Jun 25, 2026 | 4,983.00 | 4,983.00 | 4,941.00 | 4,941.00 | 4,897.26 | 0.57% | 20 |
| Jun 23, 2026 | 4,968.00 | 4,968.00 | 4,913.00 | 4,913.00 | 4,869.51 | -2.52% | 20 |
| Jun 22, 2026 | 5,200.00 | 5,200.00 | 5,040.00 | 5,040.00 | 4,995.38 | 1.53% | 30 |
| Jun 19, 2026 | 5,000.00 | 5,101.00 | 4,964.00 | 4,964.00 | 4,920.06 | -0.72% | 180 |
| Jun 18, 2026 | 4,988.00 | 5,000.00 | 4,988.00 | 5,000.00 | 4,955.74 | 1.30% | 20 |
| Jun 17, 2026 | 4,908.00 | 4,936.00 | 4,908.00 | 4,936.00 | 4,892.31 | 0.73% | 20 |
| Jun 16, 2026 | 4,905.00 | 4,905.00 | 4,900.00 | 4,900.00 | 4,856.62 | -0.06% | 50 |
| Jun 15, 2026 | 4,900.00 | 4,903.00 | 4,900.00 | 4,903.00 | 4,859.60 | 1.26% | 20 |
| Jun 12, 2026 | 4,711.00 | 4,842.00 | 4,711.00 | 4,842.00 | 4,799.14 | 2.78% | 180 |
| Jun 11, 2026 | 4,711.00 | 4,711.00 | 4,711.00 | 4,711.00 | 4,669.30 | -1.44% | 30 |
| Jun 10, 2026 | 4,801.00 | 4,801.00 | 4,780.00 | 4,780.00 | 4,737.69 | -1.01% | 4,010 |
| Jun 3, 2026 | 4,900.00 | 4,900.00 | 4,829.00 | 4,829.00 | 4,786.25 | 0.15% | 30 |
| May 29, 2026 | 4,767.00 | 4,822.00 | 4,767.00 | 4,822.00 | 4,779.31 | 1.32% | 40 |