Skip to main content
logo
Daiwa Asset Management - iFreeETF S&P 500 Fund (TYO:2247)
Japan flag Japan · Delayed Price · Currency is JPY
2,262.00
+42.00 (1.89%)
At close: Sep 18, 2026

TYO:2247 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,236.002,264.002,236.002,262.002,262.001.89%1,637
Sep 17, 20262,230.002,230.002,220.002,220.002,220.000.23%2,242
Sep 16, 20262,215.002,220.002,214.002,215.002,215.000.23%3,799
Sep 15, 20262,213.002,217.002,207.002,210.002,210.000.09%31,728
Sep 14, 20262,201.002,208.002,193.002,208.002,208.000.14%3,968
Sep 11, 20262,202.002,209.002,202.002,205.002,205.00-0.23%5,911
Sep 10, 20262,206.002,210.002,202.002,210.002,210.00-13,307
Sep 9, 20262,211.002,218.002,207.002,210.002,210.00-0.41%6,960
Sep 8, 20262,253.002,253.002,223.002,227.002,219.00-1.55%72,781
Sep 7, 20262,271.002,272.002,262.002,262.002,253.87-0.96%9,052
Sep 4, 20262,271.002,286.002,266.002,284.002,275.800.57%18,388
Sep 3, 20262,297.002,297.002,271.002,271.002,262.84-0.92%71,029
Sep 2, 20262,305.002,306.002,292.002,292.002,283.77-1.04%2,758
Sep 1, 20262,317.002,318.002,313.002,316.002,307.68-0.04%404
Aug 31, 20262,317.002,318.002,311.002,317.002,308.68-0.22%556
Aug 28, 20262,317.002,323.002,316.002,322.002,313.660.43%2,529
Aug 27, 20262,318.002,318.002,310.002,312.002,303.690.57%63,970
Aug 26, 20262,300.002,300.002,293.002,299.002,290.74-0.17%7,829
Aug 25, 20262,294.002,303.002,291.002,303.002,294.730.44%108,748
Aug 24, 20262,301.002,301.002,293.002,293.002,284.760.13%2,575
Aug 21, 20262,290.002,294.002,289.002,290.002,281.77-0.74%4,760
Aug 20, 20262,302.002,308.002,300.002,307.002,298.710.13%46,797
Aug 19, 20262,314.002,314.002,304.002,304.002,295.72-0.86%3,308
Aug 18, 20262,325.002,327.002,319.002,324.002,315.65-0.47%82,377
Aug 17, 20262,337.002,337.002,332.002,335.002,326.61-0.17%2,447
Aug 14, 20262,343.002,345.002,339.002,339.002,330.600.47%4,447
Aug 13, 20262,329.002,329.002,323.002,328.002,319.640.22%83,349
Aug 12, 20262,319.002,323.002,316.002,323.002,314.660.43%33,220
Aug 10, 20262,320.002,320.002,302.002,313.002,304.690.61%5,452
Aug 7, 20262,306.002,308.002,296.002,299.002,290.740.09%8,422
Aug 6, 20262,308.002,308.002,293.002,297.002,288.75-0.35%40,777
Aug 5, 20262,301.002,307.002,298.002,305.002,296.721.90%9,923
Aug 4, 20262,256.002,263.002,251.002,262.002,253.872.03%64,707
Aug 3, 20262,232.002,243.002,199.002,217.002,209.04-3.73%218,083
Jul 31, 20262,258.002,303.002,250.002,303.002,294.731.99%53,818
Jul 30, 20262,264.002,266.002,257.002,258.002,249.89-1.18%66,203
Jul 29, 20262,295.002,302.002,277.002,285.002,276.790.26%4,040
Jul 28, 20262,286.002,288.002,277.002,279.002,270.81-1.13%5,171
Jul 27, 20262,303.002,305.002,295.002,305.002,296.720.88%14,162
Jul 24, 20262,290.002,290.002,283.002,285.002,276.79-0.65%4,017
Jul 23, 20262,302.002,306.002,298.002,300.002,291.74-2,801
Jul 22, 20262,306.002,307.002,300.002,300.002,291.740.52%4,014
Jul 21, 20262,280.002,290.002,275.002,288.002,279.78-1.04%9,142
Jul 17, 20262,301.002,312.002,282.002,312.002,303.69-0.04%13,696
Jul 16, 20262,312.002,315.002,311.002,313.002,304.690.22%61,027
Jul 15, 20262,307.002,318.002,304.002,308.002,299.71-0.43%4,317
Jul 14, 20262,295.002,318.002,288.002,318.002,309.670.35%7,578
Jul 13, 20262,300.002,310.002,295.002,310.002,301.701.01%129,150
Jul 10, 20262,312.002,312.002,287.002,287.002,278.78-0.26%2,383
Jul 9, 20262,289.002,294.002,287.002,293.002,284.760.22%445,209