Listed Index Fund International Emerging Countries Equity (MSCI EMERGING) (TYO:1681)
Japan · Delayed Price · Currency is JPY 3,379.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1681 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,348.00 | 3,379.00 | 3,338.00 | 3,379.00 | 3,379.00 | 2.64% | 3,823 |
| Sep 17, 2026 | 3,300.00 | 3,305.00 | 3,290.00 | 3,292.00 | 3,292.00 | 0.12% | 9,907 |
| Sep 16, 2026 | 3,285.00 | 3,295.00 | 3,260.00 | 3,288.00 | 3,288.00 | 0.58% | 1,253 |
| Sep 15, 2026 | 3,280.00 | 3,291.00 | 3,261.00 | 3,269.00 | 3,269.00 | -0.34% | 1,134 |
| Sep 14, 2026 | 3,275.00 | 3,295.00 | 3,251.00 | 3,280.00 | 3,280.00 | -1.00% | 4,158 |
| Sep 11, 2026 | 3,325.00 | 3,325.00 | 3,300.00 | 3,313.00 | 3,313.00 | -0.81% | 1,132 |
| Sep 10, 2026 | 3,351.00 | 3,369.00 | 3,340.00 | 3,340.00 | 3,340.00 | -1.33% | 1,748 |
| Sep 9, 2026 | 3,351.00 | 3,395.00 | 3,351.00 | 3,385.00 | 3,385.00 | 0.36% | 912 |
| Sep 8, 2026 | 3,409.00 | 3,418.00 | 3,371.00 | 3,373.00 | 3,373.00 | -1.95% | 6,062 |
| Sep 7, 2026 | 3,405.00 | 3,440.00 | 3,405.00 | 3,440.00 | 3,440.00 | 1.93% | 2,466 |
| Sep 4, 2026 | 3,355.00 | 3,392.00 | 3,336.00 | 3,375.00 | 3,375.00 | 0.30% | 9,982 |
| Sep 3, 2026 | 3,423.00 | 3,423.00 | 3,345.00 | 3,365.00 | 3,365.00 | -0.71% | 8,236 |
| Sep 2, 2026 | 3,446.00 | 3,446.00 | 3,380.00 | 3,389.00 | 3,389.00 | -1.77% | 6,897 |
| Sep 1, 2026 | 3,420.00 | 3,450.00 | 3,418.00 | 3,450.00 | 3,450.00 | 0.88% | 3,479 |
| Aug 31, 2026 | 3,382.00 | 3,420.00 | 3,382.00 | 3,420.00 | 3,420.00 | -0.61% | 21,595 |
| Aug 28, 2026 | 3,418.00 | 3,444.00 | 3,418.00 | 3,441.00 | 3,441.00 | -0.20% | 449 |
| Aug 27, 2026 | 3,445.00 | 3,449.00 | 3,430.00 | 3,448.00 | 3,448.00 | 0.79% | 15,823 |
| Aug 26, 2026 | 3,403.00 | 3,422.00 | 3,383.00 | 3,421.00 | 3,421.00 | 1.33% | 16,469 |
| Aug 25, 2026 | 3,356.00 | 3,380.00 | 3,340.00 | 3,376.00 | 3,376.00 | -0.15% | 1,143 |
| Aug 24, 2026 | 3,440.00 | 3,440.00 | 3,367.00 | 3,381.00 | 3,381.00 | -0.85% | 3,771 |
| Aug 21, 2026 | 3,350.00 | 3,423.00 | 3,350.00 | 3,410.00 | 3,410.00 | 1.19% | 3,345 |
| Aug 20, 2026 | 3,349.00 | 3,378.00 | 3,339.00 | 3,370.00 | 3,370.00 | 1.23% | 4,478 |
| Aug 19, 2026 | 3,314.00 | 3,339.00 | 3,301.00 | 3,329.00 | 3,329.00 | -1.63% | 1,821 |
| Aug 18, 2026 | 3,424.00 | 3,430.00 | 3,370.00 | 3,384.00 | 3,384.00 | -1.17% | 1,263 |
| Aug 17, 2026 | 3,375.00 | 3,424.00 | 3,375.00 | 3,424.00 | 3,424.00 | 0.85% | 6,056 |
| Aug 14, 2026 | 3,394.00 | 3,400.00 | 3,375.00 | 3,395.00 | 3,395.00 | 0.12% | 11,915 |
| Aug 13, 2026 | 3,383.00 | 3,400.00 | 3,371.00 | 3,391.00 | 3,391.00 | 1.65% | 1,269 |
| Aug 12, 2026 | 3,349.00 | 3,355.00 | 3,326.00 | 3,336.00 | 3,336.00 | 1.12% | 946 |
| Aug 10, 2026 | 3,329.00 | 3,329.00 | 3,284.00 | 3,299.00 | 3,299.00 | -0.03% | 5,360 |
| Aug 7, 2026 | 3,327.00 | 3,327.00 | 3,265.00 | 3,300.00 | 3,300.00 | 0.15% | 1,945 |
| Aug 6, 2026 | 3,326.00 | 3,326.00 | 3,290.00 | 3,295.00 | 3,295.00 | -0.99% | 401 |
| Aug 5, 2026 | 3,300.00 | 3,339.00 | 3,300.00 | 3,328.00 | 3,328.00 | 1.16% | 2,466 |
| Aug 4, 2026 | 3,270.00 | 3,290.00 | 3,227.00 | 3,290.00 | 3,290.00 | 1.29% | 3,754 |
| Aug 3, 2026 | 3,290.00 | 3,290.00 | 3,205.00 | 3,248.00 | 3,248.00 | -2.99% | 2,445 |
| Jul 31, 2026 | 3,225.00 | 3,350.00 | 3,225.00 | 3,348.00 | 3,348.00 | 4.46% | 82,385 |
| Jul 30, 2026 | 3,199.00 | 3,239.00 | 3,175.00 | 3,205.00 | 3,205.00 | 0.41% | 897 |
| Jul 29, 2026 | 3,281.00 | 3,299.00 | 3,136.00 | 3,192.00 | 3,192.00 | -1.78% | 8,054 |
| Jul 28, 2026 | 3,301.00 | 3,315.00 | 3,248.00 | 3,250.00 | 3,250.00 | -3.25% | 1,043 |
| Jul 27, 2026 | 3,362.00 | 3,362.00 | 3,321.00 | 3,359.00 | 3,359.00 | 1.02% | 5,296 |
| Jul 24, 2026 | 3,371.00 | 3,379.00 | 3,325.00 | 3,325.00 | 3,325.00 | -2.41% | 1,212 |
| Jul 23, 2026 | 3,383.00 | 3,414.00 | 3,383.00 | 3,407.00 | 3,407.00 | 1.10% | 2,405 |
| Jul 22, 2026 | 3,428.00 | 3,430.00 | 3,370.00 | 3,370.00 | 3,370.00 | - | 1,561 |
| Jul 21, 2026 | 3,300.00 | 3,370.00 | 3,276.00 | 3,370.00 | 3,370.00 | 3.79% | 3,413 |
| Jul 17, 2026 | 3,339.00 | 3,339.00 | 3,235.00 | 3,247.00 | 3,247.00 | -3.68% | 5,027 |
| Jul 16, 2026 | 3,400.00 | 3,400.00 | 3,361.00 | 3,371.00 | 3,371.00 | -1.78% | 3,436 |
| Jul 15, 2026 | 3,393.00 | 3,449.00 | 3,393.00 | 3,432.00 | 3,432.00 | 2.14% | 5,642 |
| Jul 14, 2026 | 3,368.00 | 3,368.00 | 3,298.00 | 3,360.00 | 3,360.00 | 0.18% | 2,593 |
| Jul 13, 2026 | 3,429.00 | 3,445.00 | 3,345.00 | 3,354.00 | 3,354.00 | -2.16% | 6,096 |
| Jul 10, 2026 | 3,435.00 | 3,477.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.97% | 8,178 |
| Jul 9, 2026 | 3,450.00 | 3,450.00 | 3,390.00 | 3,395.00 | 3,395.00 | -1.02% | 1,530 |