Daiwa Asset Management Co., Ltd - iFreeETF S&P 500 Double Inverse Fund (TYO:2249)
Japan · Delayed Price · Currency is JPY 9,443.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2249 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9,529.00 | 9,529.00 | 9,441.00 | 9,443.00 | 9,443.00 | -1.58% | 373 |
| Sep 17, 2026 | 9,675.00 | 9,975.00 | 9,595.00 | 9,595.00 | 9,595.00 | 0.10% | 1,080 |
| Sep 16, 2026 | 9,650.00 | 9,650.00 | 9,575.00 | 9,585.00 | 9,585.00 | -0.06% | 1,135 |
| Sep 15, 2026 | 9,520.00 | 9,607.00 | 9,516.00 | 9,591.00 | 9,591.00 | 0.43% | 803 |
| Sep 14, 2026 | 9,625.00 | 9,625.00 | 9,513.00 | 9,550.00 | 9,550.00 | 0.13% | 904 |
| Sep 11, 2026 | 9,597.00 | 9,602.00 | 9,534.00 | 9,538.00 | 9,538.00 | 0.96% | 1,151 |
| Sep 10, 2026 | 9,499.00 | 9,499.00 | 9,441.00 | 9,447.00 | 9,447.00 | 0.52% | 8,531 |
| Sep 9, 2026 | 9,437.00 | 9,437.00 | 9,382.00 | 9,398.00 | 9,398.00 | 0.34% | 334 |
| Sep 8, 2026 | 9,438.00 | 9,438.00 | 9,330.00 | 9,394.00 | 9,366.00 | 0.61% | 186 |
| Sep 7, 2026 | 9,325.00 | 9,356.00 | 9,325.00 | 9,337.00 | 9,309.17 | 1.23% | 216 |
| Sep 4, 2026 | 9,297.00 | 9,297.00 | 9,224.00 | 9,224.00 | 9,196.51 | -2.36% | 1,492 |
| Sep 3, 2026 | 9,430.00 | 9,478.00 | 9,421.00 | 9,447.00 | 9,418.84 | -1.09% | 1,221 |
| Sep 2, 2026 | 9,486.00 | 9,551.00 | 9,486.00 | 9,551.00 | 9,522.53 | 1.68% | 2,352 |
| Sep 1, 2026 | 9,403.00 | 9,403.00 | 9,363.00 | 9,393.00 | 9,365.00 | 0.29% | 1,216 |
| Aug 31, 2026 | 9,411.00 | 9,415.00 | 9,359.00 | 9,366.00 | 9,338.08 | 0.66% | 1,834 |
| Aug 28, 2026 | 9,309.00 | 9,319.00 | 9,263.00 | 9,305.00 | 9,277.27 | -0.60% | 1,071 |
| Aug 27, 2026 | 9,327.00 | 9,363.00 | 9,298.00 | 9,361.00 | 9,333.10 | -0.74% | 2,007 |
| Aug 26, 2026 | 9,421.00 | 9,449.00 | 9,421.00 | 9,431.00 | 9,402.89 | 0.05% | 133 |
| Aug 25, 2026 | 9,472.00 | 9,484.00 | 9,423.00 | 9,426.00 | 9,397.90 | -0.31% | 3,386 |
| Aug 24, 2026 | 9,460.00 | 9,460.00 | 9,382.00 | 9,455.00 | 9,426.82 | -0.08% | 469 |
| Aug 21, 2026 | 9,400.00 | 9,477.00 | 9,400.00 | 9,463.00 | 9,434.79 | 1.77% | 688 |
| Aug 20, 2026 | 9,365.00 | 9,365.00 | 9,283.00 | 9,298.00 | 9,270.29 | -0.77% | 697 |
| Aug 19, 2026 | 9,388.00 | 9,390.00 | 9,351.00 | 9,370.00 | 9,342.07 | 0.67% | 2,016 |
| Aug 18, 2026 | 9,223.00 | 9,319.00 | 9,223.00 | 9,308.00 | 9,280.26 | 2.13% | 11,236 |
| Aug 17, 2026 | 9,129.00 | 9,132.00 | 9,110.00 | 9,114.00 | 9,086.83 | 0.08% | 179 |
| Aug 14, 2026 | 9,138.00 | 9,138.00 | 9,086.00 | 9,107.00 | 9,079.86 | -1.12% | 599 |
| Aug 13, 2026 | 9,200.00 | 9,234.00 | 9,200.00 | 9,210.00 | 9,182.55 | -0.55% | 3,229 |
| Aug 12, 2026 | 9,271.00 | 9,271.00 | 9,254.00 | 9,261.00 | 9,233.40 | 0.76% | 303 |
| Aug 10, 2026 | 9,204.00 | 9,244.00 | 9,171.00 | 9,191.00 | 9,163.61 | -1.19% | 18,070 |
| Aug 7, 2026 | 9,275.00 | 9,330.00 | 9,275.00 | 9,302.00 | 9,274.27 | 0.63% | 6,471 |
| Aug 6, 2026 | 9,240.00 | 9,269.00 | 9,231.00 | 9,244.00 | 9,216.45 | 0.84% | 17,185 |
| Aug 5, 2026 | 9,202.00 | 9,202.00 | 9,151.00 | 9,167.00 | 9,139.68 | -3.82% | 5,763 |
| Aug 4, 2026 | 9,555.00 | 9,574.00 | 9,525.00 | 9,531.00 | 9,502.59 | -2.24% | 26,701 |
| Aug 3, 2026 | 9,865.00 | 10,000.00 | 9,738.00 | 9,749.00 | 9,719.94 | -1.36% | 5,877 |
| Jul 31, 2026 | 9,975.00 | 9,975.00 | 9,881.00 | 9,883.00 | 9,853.54 | -3.82% | 2,728 |
| Jul 30, 2026 | 10,245.00 | 10,285.00 | 10,200.00 | 10,275.00 | 10,244.37 | 2.54% | 8,654 |
| Jul 29, 2026 | 10,020.00 | 10,075.00 | 9,925.00 | 10,020.00 | 9,990.13 | -1.09% | 2,782 |
| Jul 28, 2026 | 10,060.00 | 10,130.00 | 10,060.00 | 10,130.00 | 10,099.81 | 2.48% | 3,018 |
| Jul 27, 2026 | 9,980.00 | 9,980.00 | 9,866.00 | 9,885.00 | 9,855.54 | -1.84% | 3,406 |
| Jul 24, 2026 | 10,045.00 | 10,090.00 | 10,035.00 | 10,070.00 | 10,039.99 | 2.09% | 1,477 |
| Jul 23, 2026 | 9,844.00 | 9,864.00 | 9,798.00 | 9,864.00 | 9,834.60 | 0.01% | 404 |
| Jul 22, 2026 | 9,855.00 | 9,863.00 | 9,802.00 | 9,863.00 | 9,833.60 | -0.17% | 854 |
| Jul 21, 2026 | 9,956.00 | 9,986.00 | 9,867.00 | 9,880.00 | 9,850.55 | 0.02% | 8,315 |
| Jul 17, 2026 | 9,717.00 | 9,920.00 | 9,717.00 | 9,878.00 | 9,848.56 | 2.52% | 11,933 |
| Jul 16, 2026 | 9,618.00 | 9,649.00 | 9,600.00 | 9,635.00 | 9,606.28 | -0.22% | 4,291 |
| Jul 15, 2026 | 9,698.00 | 9,698.00 | 9,650.00 | 9,656.00 | 9,627.22 | -1.12% | 1,244 |
| Jul 14, 2026 | 9,798.00 | 9,836.00 | 9,741.00 | 9,765.00 | 9,735.89 | 0.41% | 1,414 |
| Jul 13, 2026 | 9,720.00 | 9,740.00 | 9,645.00 | 9,725.00 | 9,696.01 | -0.11% | 3,930 |
| Jul 10, 2026 | 9,743.00 | 9,743.00 | 9,720.00 | 9,736.00 | 9,706.98 | -0.78% | 569 |
| Jul 9, 2026 | 9,869.00 | 9,869.00 | 9,804.00 | 9,813.00 | 9,783.75 | -0.26% | 4,079 |