iShares Core MSCI Kokusai ETF (TYO:1657)
Japan · Delayed Price · Currency is JPY 7,199.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1657 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7,175.00 | 7,200.00 | 7,114.00 | 7,199.00 | 7,199.00 | 1.75% | 839 |
| Sep 17, 2026 | 7,043.00 | 7,121.00 | 7,043.00 | 7,075.00 | 7,075.00 | 0.31% | 419 |
| Sep 16, 2026 | 7,039.00 | 7,071.00 | 7,039.00 | 7,053.00 | 7,053.00 | 0.33% | 671 |
| Sep 15, 2026 | 7,048.00 | 7,061.00 | 7,030.00 | 7,030.00 | 7,030.00 | - | 2,326 |
| Sep 14, 2026 | 7,020.00 | 7,030.00 | 6,999.00 | 7,030.00 | 7,030.00 | 0.06% | 534 |
| Sep 11, 2026 | 7,041.00 | 7,041.00 | 7,020.00 | 7,026.00 | 7,026.00 | -0.17% | 274 |
| Sep 10, 2026 | 7,040.00 | 7,047.00 | 7,026.00 | 7,038.00 | 7,038.00 | -0.13% | 394 |
| Sep 9, 2026 | 7,055.00 | 7,089.00 | 7,046.00 | 7,047.00 | 7,047.00 | -0.69% | 5,069 |
| Sep 8, 2026 | 7,139.00 | 7,139.00 | 7,088.00 | 7,096.00 | 7,096.00 | -1.74% | 3,726 |
| Sep 7, 2026 | 7,242.00 | 7,261.00 | 7,208.00 | 7,222.00 | 7,222.00 | -0.67% | 791 |
| Sep 4, 2026 | 7,249.00 | 7,271.00 | 7,218.00 | 7,271.00 | 7,271.00 | 0.54% | 1,540 |
| Sep 3, 2026 | 7,316.00 | 7,316.00 | 7,227.00 | 7,232.00 | 7,232.00 | -0.97% | 921 |
| Sep 2, 2026 | 7,325.00 | 7,340.00 | 7,300.00 | 7,303.00 | 7,303.00 | -1.08% | 662 |
| Sep 1, 2026 | 7,376.00 | 7,390.00 | 7,357.00 | 7,383.00 | 7,383.00 | 0.04% | 1,112 |
| Aug 31, 2026 | 7,372.00 | 7,391.00 | 7,370.00 | 7,380.00 | 7,380.00 | -0.32% | 359 |
| Aug 28, 2026 | 7,373.00 | 7,412.00 | 7,373.00 | 7,404.00 | 7,404.00 | 0.24% | 244 |
| Aug 27, 2026 | 7,379.00 | 7,399.00 | 7,377.00 | 7,386.00 | 7,386.00 | 0.63% | 194 |
| Aug 26, 2026 | 7,349.00 | 7,356.00 | 7,338.00 | 7,340.00 | 7,340.00 | -0.10% | 365 |
| Aug 25, 2026 | 7,321.00 | 7,356.00 | 7,321.00 | 7,347.00 | 7,347.00 | 0.16% | 535 |
| Aug 24, 2026 | 7,340.00 | 7,340.00 | 7,316.00 | 7,335.00 | 7,335.00 | 0.26% | 368 |
| Aug 21, 2026 | 7,316.00 | 7,342.00 | 7,316.00 | 7,316.00 | 7,316.00 | -0.53% | 920 |
| Aug 20, 2026 | 7,328.00 | 7,357.00 | 7,324.00 | 7,355.00 | 7,355.00 | 0.11% | 282 |
| Aug 19, 2026 | 7,328.00 | 7,364.00 | 7,328.00 | 7,347.00 | 7,347.00 | -0.60% | 882 |
| Aug 18, 2026 | 7,393.00 | 7,414.00 | 7,390.00 | 7,391.00 | 7,391.00 | -0.59% | 490 |
| Aug 17, 2026 | 7,438.00 | 7,438.00 | 7,427.00 | 7,435.00 | 7,435.00 | -0.04% | 823 |
| Aug 14, 2026 | 7,430.00 | 7,448.00 | 7,430.00 | 7,438.00 | 7,438.00 | 0.43% | 556 |
| Aug 13, 2026 | 7,391.00 | 7,421.00 | 7,391.00 | 7,406.00 | 7,406.00 | 0.22% | 503 |
| Aug 12, 2026 | 7,356.00 | 7,398.00 | 7,356.00 | 7,390.00 | 7,390.00 | 0.46% | 882 |
| Aug 10, 2026 | 7,321.00 | 7,400.00 | 7,321.00 | 7,356.00 | 7,356.00 | 0.46% | 917 |
| Aug 7, 2026 | 7,314.00 | 7,329.00 | 7,296.00 | 7,322.00 | 7,322.00 | 0.04% | 416 |
| Aug 6, 2026 | 7,300.00 | 7,369.00 | 7,289.00 | 7,319.00 | 7,319.00 | 0.08% | 3,738 |
| Aug 5, 2026 | 7,369.00 | 7,369.00 | 7,332.00 | 7,352.00 | 7,313.00 | 1.46% | 557 |
| Aug 4, 2026 | 7,226.00 | 7,246.00 | 7,211.00 | 7,246.00 | 7,207.56 | 1.67% | 465 |
| Aug 3, 2026 | 7,199.00 | 7,199.00 | 7,067.00 | 7,127.00 | 7,089.19 | -1.90% | 1,397 |
| Jul 31, 2026 | 7,260.00 | 7,285.00 | 7,243.00 | 7,265.00 | 7,226.46 | -0.10% | 2,218 |
| Jul 30, 2026 | 7,259.00 | 7,292.00 | 7,254.00 | 7,272.00 | 7,233.42 | -0.71% | 1,356 |
| Jul 29, 2026 | 7,355.00 | 7,384.00 | 7,302.00 | 7,324.00 | 7,285.15 | 0.12% | 995 |
| Jul 28, 2026 | 7,333.00 | 7,333.00 | 7,302.00 | 7,315.00 | 7,276.20 | -0.75% | 695 |
| Jul 27, 2026 | 7,372.00 | 7,372.00 | 7,353.00 | 7,370.00 | 7,330.90 | 0.82% | 936 |
| Jul 24, 2026 | 7,318.00 | 7,327.00 | 7,297.00 | 7,310.00 | 7,271.22 | -0.67% | 2,424 |
| Jul 23, 2026 | 7,369.00 | 7,386.00 | 7,357.00 | 7,359.00 | 7,319.96 | 0.12% | 400 |
| Jul 22, 2026 | 7,359.00 | 7,367.00 | 7,348.00 | 7,350.00 | 7,311.01 | 0.71% | 423 |
| Jul 21, 2026 | 7,289.00 | 7,310.00 | 7,270.00 | 7,298.00 | 7,259.29 | -0.22% | 2,962 |
| Jul 17, 2026 | 7,350.00 | 7,350.00 | 7,290.00 | 7,314.00 | 7,275.20 | -0.97% | 1,166 |
| Jul 16, 2026 | 7,392.00 | 7,392.00 | 7,363.00 | 7,386.00 | 7,346.82 | 0.42% | 534 |
| Jul 15, 2026 | 7,362.00 | 7,367.00 | 7,349.00 | 7,355.00 | 7,315.98 | 0.31% | 671 |
| Jul 14, 2026 | 7,306.00 | 7,332.00 | 7,296.00 | 7,332.00 | 7,293.11 | 0.19% | 663 |
| Jul 13, 2026 | 7,348.00 | 7,348.00 | 7,308.00 | 7,318.00 | 7,279.18 | 0.18% | 825 |
| Jul 10, 2026 | 7,392.00 | 7,392.00 | 7,305.00 | 7,305.00 | 7,266.25 | -0.35% | 903 |
| Jul 9, 2026 | 7,316.00 | 7,331.00 | 7,298.00 | 7,331.00 | 7,292.11 | 0.41% | 280 |