iShares Core MSCI Kokusai ETF (TYO:1657)
Japan · Delayed Price · Currency is JPY 6,243.00
-31.00 (-0.49%)
At close: Oct 28, 2025
TYO:1657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,283.00 | 6,317.00 | 6,266.00 | 6,299.00 | 6,299.00 | 0.19% | 1,146 |
| Oct 29, 2025 | 6,275.00 | 6,287.00 | 6,232.00 | 6,287.00 | 6,287.00 | 0.70% | 1,686 |
| Oct 28, 2025 | 6,281.00 | 6,281.00 | 6,233.00 | 6,243.00 | 6,243.00 | -0.49% | 1,339 |
| Oct 27, 2025 | 6,258.00 | 6,282.00 | 6,252.00 | 6,274.00 | 6,274.00 | 1.34% | 1,008 |
| Oct 24, 2025 | 6,177.00 | 6,202.00 | 6,162.00 | 6,191.00 | 6,191.00 | 0.91% | 4,402 |
| Oct 23, 2025 | 6,099.00 | 6,140.00 | 6,094.00 | 6,135.00 | 6,135.00 | -0.08% | 3,260 |
| Oct 22, 2025 | 6,121.00 | 6,140.00 | 6,108.00 | 6,140.00 | 6,140.00 | 0.33% | 1,086 |
| Oct 21, 2025 | 6,091.00 | 6,120.00 | 6,075.00 | 6,120.00 | 6,120.00 | 1.07% | 1,980 |
| Oct 20, 2025 | 6,035.00 | 6,057.00 | 6,026.00 | 6,055.00 | 6,055.00 | 1.92% | 994 |
| Oct 17, 2025 | 5,978.00 | 5,988.00 | 5,941.00 | 5,941.00 | 5,941.00 | -2.04% | 1,215 |
| Oct 16, 2025 | 6,054.00 | 6,065.00 | 6,026.00 | 6,065.00 | 6,065.00 | 0.26% | 2,354 |
| Oct 15, 2025 | 6,045.00 | 6,058.00 | 6,040.00 | 6,049.00 | 6,049.00 | 0.58% | 504 |
| Oct 14, 2025 | 6,085.00 | 6,106.00 | 6,005.00 | 6,014.00 | 6,014.00 | -2.62% | 4,451 |
| Oct 10, 2025 | 6,181.00 | 6,186.00 | 6,161.00 | 6,176.00 | 6,176.00 | -0.19% | 686 |
| Oct 9, 2025 | 6,183.00 | 6,196.00 | 6,169.00 | 6,188.00 | 6,188.00 | 0.88% | 2,758 |
| Oct 8, 2025 | 6,100.00 | 6,151.00 | 6,100.00 | 6,134.00 | 6,134.00 | 0.89% | 3,811 |
| Oct 7, 2025 | 6,066.00 | 6,085.00 | 6,066.00 | 6,080.00 | 6,080.00 | 0.26% | 708 |
| Oct 6, 2025 | 6,035.00 | 6,080.00 | 6,030.00 | 6,064.00 | 6,064.00 | 1.83% | 3,283 |
| Oct 3, 2025 | 5,936.00 | 5,970.00 | 5,935.00 | 5,955.00 | 5,955.00 | 0.34% | 1,832 |
| Oct 2, 2025 | 5,912.00 | 5,937.00 | 5,912.00 | 5,935.00 | 5,935.00 | 1.19% | 1,147 |
| Oct 1, 2025 | 5,949.00 | 5,949.00 | 5,865.00 | 5,865.00 | 5,865.00 | -0.83% | 1,374 |
| Sep 30, 2025 | 5,926.00 | 5,935.00 | 5,912.00 | 5,914.00 | 5,914.00 | -0.35% | 573 |
| Sep 29, 2025 | 5,937.00 | 5,949.00 | 5,935.00 | 5,935.00 | 5,935.00 | 0.08% | 1,163 |
| Sep 26, 2025 | 5,920.00 | 5,930.00 | 5,909.00 | 5,930.00 | 5,930.00 | 0.20% | 518 |
| Sep 25, 2025 | 5,909.00 | 5,925.00 | 5,904.00 | 5,918.00 | 5,918.00 | 0.29% | 567 |
| Sep 24, 2025 | 5,890.00 | 5,901.00 | 5,877.00 | 5,901.00 | 5,901.00 | 0.08% | 1,514 |
| Sep 22, 2025 | 5,896.00 | 5,913.00 | 5,883.00 | 5,896.00 | 5,896.00 | 0.46% | 2,202 |
| Sep 19, 2025 | 5,866.00 | 5,893.00 | 5,857.00 | 5,869.00 | 5,869.00 | 0.38% | 1,246 |
| Sep 18, 2025 | 5,840.00 | 5,847.00 | 5,817.00 | 5,847.00 | 5,847.00 | 0.65% | 391 |
| Sep 17, 2025 | 5,807.00 | 5,849.00 | 5,796.00 | 5,809.00 | 5,809.00 | -0.53% | 1,386 |
| Sep 16, 2025 | 5,810.00 | 5,855.00 | 5,810.00 | 5,840.00 | 5,840.00 | 0.40% | 9,402 |
| Sep 12, 2025 | 5,800.00 | 5,829.00 | 5,800.00 | 5,817.00 | 5,817.00 | 0.47% | 861 |
| Sep 11, 2025 | 5,795.00 | 5,795.00 | 5,775.00 | 5,790.00 | 5,790.00 | 0.14% | 1,339 |
| Sep 10, 2025 | 5,771.00 | 5,782.00 | 5,766.00 | 5,782.00 | 5,782.00 | 0.73% | 873 |
| Sep 9, 2025 | 5,752.00 | 5,760.00 | 5,737.00 | 5,740.00 | 5,740.00 | -0.42% | 967 |
| Sep 8, 2025 | 5,784.00 | 5,790.00 | 5,764.00 | 5,764.00 | 5,764.00 | -0.36% | 1,408 |
| Sep 5, 2025 | 5,770.00 | 5,786.00 | 5,770.00 | 5,785.00 | 5,785.00 | 0.91% | 2,016 |
| Sep 4, 2025 | 5,715.00 | 5,740.00 | 5,715.00 | 5,733.00 | 5,733.00 | 0.35% | 726 |
| Sep 3, 2025 | 5,730.00 | 5,730.00 | 5,713.00 | 5,713.00 | 5,713.00 | -0.24% | 227 |
| Sep 2, 2025 | 5,697.00 | 5,730.00 | 5,697.00 | 5,727.00 | 5,727.00 | 0.58% | 1,039 |
| Sep 1, 2025 | 5,724.00 | 5,724.00 | 5,681.00 | 5,694.00 | 5,694.00 | -0.47% | 1,234 |
| Aug 29, 2025 | 5,717.00 | 5,730.00 | 5,716.00 | 5,721.00 | 5,721.00 | 0.26% | 289 |
| Aug 28, 2025 | 5,709.00 | 5,726.00 | 5,706.00 | 5,706.00 | 5,706.00 | -0.38% | 361 |
| Aug 27, 2025 | 5,725.00 | 5,745.00 | 5,716.00 | 5,728.00 | 5,728.00 | 0.40% | 411 |
| Aug 26, 2025 | 5,725.00 | 5,725.00 | 5,673.00 | 5,705.00 | 5,705.00 | -0.40% | 454 |
| Aug 25, 2025 | 5,724.00 | 5,744.00 | 5,723.00 | 5,728.00 | 5,728.00 | 0.85% | 1,526 |
| Aug 22, 2025 | 5,694.00 | 5,700.00 | 5,678.00 | 5,680.00 | 5,680.00 | 0.19% | 2,013 |
| Aug 21, 2025 | 5,660.00 | 5,682.00 | 5,660.00 | 5,669.00 | 5,669.00 | 0.18% | 669 |
| Aug 20, 2025 | 5,679.00 | 5,690.00 | 5,657.00 | 5,659.00 | 5,659.00 | -0.72% | 688 |
| Aug 19, 2025 | 5,718.00 | 5,720.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 594 |