Listed Index Fund International Developed Countries Equity (MSCI-KOKUSAI) (TYO:1680)
Japan · Delayed Price · Currency is JPY 8,243.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8,187.00 | 8,260.00 | 8,164.00 | 8,243.00 | 8,243.00 | 1.50% | 595 |
| Sep 17, 2026 | 8,099.00 | 8,146.00 | 8,099.00 | 8,121.00 | 8,121.00 | 0.38% | 633 |
| Sep 16, 2026 | 8,076.00 | 8,099.00 | 8,076.00 | 8,090.00 | 8,090.00 | 0.68% | 351 |
| Sep 15, 2026 | 8,084.00 | 8,084.00 | 8,035.00 | 8,035.00 | 8,035.00 | -0.30% | 1,776 |
| Sep 14, 2026 | 8,070.00 | 8,070.00 | 8,005.00 | 8,059.00 | 8,059.00 | 0.20% | 2,626 |
| Sep 11, 2026 | 8,051.00 | 8,070.00 | 8,043.00 | 8,043.00 | 8,043.00 | -0.33% | 547 |
| Sep 10, 2026 | 8,079.00 | 8,079.00 | 8,060.00 | 8,070.00 | 8,070.00 | -0.36% | 106 |
| Sep 9, 2026 | 8,145.00 | 8,145.00 | 8,085.00 | 8,099.00 | 8,099.00 | -0.60% | 870 |
| Sep 8, 2026 | 8,194.00 | 8,194.00 | 8,130.00 | 8,148.00 | 8,148.00 | -1.48% | 1,037 |
| Sep 7, 2026 | 8,298.00 | 8,300.00 | 8,270.00 | 8,270.00 | 8,270.00 | -0.42% | 226 |
| Sep 4, 2026 | 8,279.00 | 8,322.00 | 8,261.00 | 8,305.00 | 8,305.00 | 0.11% | 1,435 |
| Sep 3, 2026 | 8,340.00 | 8,368.00 | 8,280.00 | 8,296.00 | 8,296.00 | -0.96% | 2,636 |
| Sep 2, 2026 | 8,421.00 | 8,421.00 | 8,370.00 | 8,376.00 | 8,376.00 | -0.83% | 1,859 |
| Sep 1, 2026 | 8,470.00 | 8,470.00 | 8,438.00 | 8,446.00 | 8,446.00 | -0.49% | 551 |
| Aug 31, 2026 | 8,437.00 | 8,488.00 | 8,437.00 | 8,488.00 | 8,488.00 | -0.13% | 740 |
| Aug 28, 2026 | 8,428.00 | 8,499.00 | 8,428.00 | 8,499.00 | 8,499.00 | 0.44% | 1,219 |
| Aug 27, 2026 | 8,474.00 | 8,490.00 | 8,452.00 | 8,462.00 | 8,462.00 | 0.17% | 385 |
| Aug 26, 2026 | 8,449.00 | 8,449.00 | 8,410.00 | 8,448.00 | 8,448.00 | 0.25% | 138 |
| Aug 25, 2026 | 8,405.00 | 8,449.00 | 8,401.00 | 8,427.00 | 8,427.00 | 0.32% | 957 |
| Aug 24, 2026 | 8,410.00 | 8,419.00 | 8,399.00 | 8,400.00 | 8,400.00 | 0.02% | 5,528 |
| Aug 21, 2026 | 8,399.00 | 8,405.00 | 8,376.00 | 8,398.00 | 8,398.00 | -0.08% | 460 |
| Aug 20, 2026 | 8,415.00 | 8,436.00 | 8,405.00 | 8,405.00 | 8,405.00 | -0.17% | 1,123 |
| Aug 19, 2026 | 8,406.00 | 8,448.00 | 8,406.00 | 8,419.00 | 8,419.00 | -0.60% | 422 |
| Aug 18, 2026 | 8,504.00 | 8,507.00 | 8,469.00 | 8,470.00 | 8,470.00 | -0.72% | 1,147 |
| Aug 17, 2026 | 8,550.00 | 8,550.00 | 8,509.00 | 8,531.00 | 8,531.00 | -0.20% | 5,886 |
| Aug 14, 2026 | 8,508.00 | 8,550.00 | 8,503.00 | 8,548.00 | 8,548.00 | 0.68% | 2,037 |
| Aug 13, 2026 | 8,488.00 | 8,499.00 | 8,478.00 | 8,490.00 | 8,490.00 | 0.44% | 469 |
| Aug 12, 2026 | 8,440.00 | 8,454.00 | 8,440.00 | 8,453.00 | 8,453.00 | 0.39% | 930 |
| Aug 10, 2026 | 8,383.00 | 8,449.00 | 8,383.00 | 8,420.00 | 8,420.00 | 0.50% | 2,041 |
| Aug 7, 2026 | 8,378.00 | 8,402.00 | 8,378.00 | 8,378.00 | 8,378.00 | -0.02% | 474 |
| Aug 6, 2026 | 8,375.00 | 8,383.00 | 8,358.00 | 8,380.00 | 8,380.00 | -0.05% | 249 |
| Aug 5, 2026 | 8,369.00 | 8,384.00 | 8,363.00 | 8,384.00 | 8,384.00 | 1.70% | 1,181 |
| Aug 4, 2026 | 8,238.00 | 8,250.00 | 8,222.00 | 8,244.00 | 8,244.00 | 1.93% | 1,161 |
| Aug 3, 2026 | 8,200.00 | 8,200.00 | 8,060.00 | 8,088.00 | 8,088.00 | -2.33% | 40,242 |
| Jul 31, 2026 | 8,277.00 | 8,298.00 | 8,250.00 | 8,281.00 | 8,281.00 | 0.05% | 713 |
| Jul 30, 2026 | 8,293.00 | 8,293.00 | 8,263.00 | 8,277.00 | 8,277.00 | -0.70% | 617 |
| Jul 29, 2026 | 8,407.00 | 8,419.00 | 8,330.00 | 8,335.00 | 8,335.00 | 0.51% | 4,157 |
| Jul 28, 2026 | 8,374.00 | 8,374.00 | 8,293.00 | 8,293.00 | 8,293.00 | -1.06% | 2,677 |
| Jul 27, 2026 | 8,422.00 | 8,422.00 | 8,377.00 | 8,382.00 | 8,382.00 | 0.44% | 824 |
| Jul 24, 2026 | 8,358.00 | 8,358.00 | 8,323.00 | 8,345.00 | 8,345.00 | -0.76% | 1,004 |
| Jul 23, 2026 | 8,400.00 | 8,409.00 | 8,386.00 | 8,409.00 | 8,409.00 | 0.38% | 930 |
| Jul 22, 2026 | 8,415.00 | 8,415.00 | 8,374.00 | 8,377.00 | 8,377.00 | 0.93% | 958 |
| Jul 21, 2026 | 8,310.00 | 8,329.00 | 8,270.00 | 8,300.00 | 8,300.00 | -0.36% | 2,270 |
| Jul 17, 2026 | 8,386.00 | 8,386.00 | 8,325.00 | 8,330.00 | 8,330.00 | -0.89% | 2,246 |
| Jul 16, 2026 | 8,390.00 | 8,429.00 | 8,390.00 | 8,405.00 | 8,405.00 | 0.21% | 1,199 |
| Jul 15, 2026 | 8,370.00 | 8,388.00 | 8,362.00 | 8,387.00 | 8,387.00 | 0.56% | 2,377 |
| Jul 14, 2026 | 8,355.00 | 8,355.00 | 8,303.00 | 8,340.00 | 8,340.00 | -0.04% | 9,447 |
| Jul 13, 2026 | 8,356.00 | 8,362.00 | 8,323.00 | 8,343.00 | 8,343.00 | - | 1,106 |
| Jul 10, 2026 | 8,388.00 | 8,388.00 | 8,343.00 | 8,343.00 | 8,343.00 | 0.10% | 208 |
| Jul 9, 2026 | 8,324.00 | 8,350.00 | 8,323.00 | 8,335.00 | 8,335.00 | 0.19% | 277 |