Daiwa iFreeETF Nifty50 (TYO:233A)
Japan · Delayed Price · Currency is JPY 1,779.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:233A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,760.00 | 1,784.00 | 1,760.00 | 1,779.00 | 1,779.00 | 1.19% | 13,894 |
| Sep 17, 2026 | 1,750.00 | 1,765.00 | 1,749.00 | 1,758.00 | 1,758.00 | 0.69% | 3,528 |
| Sep 16, 2026 | 1,747.00 | 1,756.00 | 1,744.00 | 1,746.00 | 1,746.00 | -0.40% | 23,190 |
| Sep 15, 2026 | 1,763.00 | 1,771.00 | 1,752.00 | 1,753.00 | 1,753.00 | -0.51% | 14,428 |
| Sep 14, 2026 | 1,754.00 | 1,763.00 | 1,752.00 | 1,762.00 | 1,762.00 | 0.86% | 23,659 |
| Sep 11, 2026 | 1,754.00 | 1,754.00 | 1,743.00 | 1,747.00 | 1,747.00 | -0.40% | 39,094 |
| Sep 10, 2026 | 1,744.00 | 1,758.00 | 1,743.00 | 1,754.00 | 1,754.00 | -0.62% | 45,385 |
| Sep 9, 2026 | 1,782.00 | 1,785.00 | 1,758.00 | 1,765.00 | 1,765.00 | -1.34% | 46,898 |
| Sep 8, 2026 | 1,809.00 | 1,809.00 | 1,785.00 | 1,789.00 | 1,789.00 | -1.97% | 28,717 |
| Sep 7, 2026 | 1,849.00 | 1,849.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.19% | 38,756 |
| Sep 4, 2026 | 1,850.00 | 1,852.00 | 1,833.00 | 1,847.00 | 1,847.00 | -0.38% | 39,647 |
| Sep 3, 2026 | 1,876.00 | 1,878.00 | 1,854.00 | 1,854.00 | 1,854.00 | -0.32% | 11,884 |
| Sep 2, 2026 | 1,885.00 | 1,895.00 | 1,870.00 | 1,870.00 | 1,860.00 | -1.68% | 60,092 |
| Sep 1, 2026 | 1,900.00 | 1,907.00 | 1,893.00 | 1,902.00 | 1,891.83 | 0.90% | 44,326 |
| Aug 31, 2026 | 1,900.00 | 1,900.00 | 1,884.00 | 1,885.00 | 1,874.92 | -0.68% | 4,462 |
| Aug 28, 2026 | 1,897.00 | 1,898.00 | 1,885.00 | 1,898.00 | 1,887.85 | 0.32% | 19,349 |
| Aug 27, 2026 | 1,905.00 | 1,905.00 | 1,892.00 | 1,892.00 | 1,881.88 | -0.16% | 11,069 |
| Aug 26, 2026 | 1,909.00 | 1,915.00 | 1,895.00 | 1,895.00 | 1,884.87 | 0.26% | 29,991 |
| Aug 25, 2026 | 1,890.00 | 1,890.00 | 1,877.00 | 1,890.00 | 1,879.89 | 0.69% | 15,262 |
| Aug 24, 2026 | 1,892.00 | 1,894.00 | 1,877.00 | 1,877.00 | 1,866.96 | -0.58% | 30,468 |
| Aug 21, 2026 | 1,882.00 | 1,891.00 | 1,882.00 | 1,888.00 | 1,877.90 | 0.43% | 1,519 |
| Aug 20, 2026 | 1,877.00 | 1,882.00 | 1,876.00 | 1,880.00 | 1,869.95 | 0.43% | 26,510 |
| Aug 19, 2026 | 1,888.00 | 1,888.00 | 1,872.00 | 1,872.00 | 1,861.99 | -1.00% | 11,145 |
| Aug 18, 2026 | 1,896.00 | 1,899.00 | 1,890.00 | 1,891.00 | 1,880.89 | - | 18,147 |
| Aug 17, 2026 | 1,908.00 | 1,910.00 | 1,890.00 | 1,891.00 | 1,880.89 | -0.68% | 30,863 |
| Aug 14, 2026 | 1,900.00 | 1,913.00 | 1,899.00 | 1,904.00 | 1,893.82 | -0.05% | 31,535 |
| Aug 13, 2026 | 1,909.00 | 1,913.00 | 1,899.00 | 1,905.00 | 1,894.81 | 0.26% | 37,904 |
| Aug 12, 2026 | 1,922.00 | 1,922.00 | 1,900.00 | 1,900.00 | 1,889.84 | -0.99% | 23,800 |
| Aug 10, 2026 | 1,910.00 | 1,921.00 | 1,908.00 | 1,919.00 | 1,908.74 | -0.21% | 37,994 |
| Aug 7, 2026 | 1,930.00 | 1,930.00 | 1,917.00 | 1,923.00 | 1,912.72 | -0.16% | 21,240 |
| Aug 6, 2026 | 1,907.00 | 1,926.00 | 1,907.00 | 1,926.00 | 1,915.70 | 1.16% | 30,360 |
| Aug 5, 2026 | 1,912.00 | 1,917.00 | 1,903.00 | 1,904.00 | 1,893.82 | 0.42% | 3,301 |
| Aug 4, 2026 | 1,912.00 | 1,912.00 | 1,892.00 | 1,896.00 | 1,885.86 | 0.11% | 5,447 |
| Aug 3, 2026 | 1,896.00 | 1,896.00 | 1,860.00 | 1,894.00 | 1,883.87 | -1.35% | 11,313 |
| Jul 31, 2026 | 1,930.00 | 1,930.00 | 1,918.00 | 1,920.00 | 1,909.73 | -0.88% | 2,302 |
| Jul 30, 2026 | 1,948.00 | 1,948.00 | 1,930.00 | 1,937.00 | 1,926.64 | -0.26% | 17,376 |
| Jul 29, 2026 | 1,920.00 | 1,942.00 | 1,920.00 | 1,942.00 | 1,931.61 | 1.15% | 9,496 |
| Jul 28, 2026 | 1,915.00 | 1,926.00 | 1,906.00 | 1,920.00 | 1,909.73 | 0.73% | 67,080 |
| Jul 27, 2026 | 1,898.00 | 1,906.00 | 1,884.00 | 1,906.00 | 1,895.81 | 1.71% | 22,744 |
| Jul 24, 2026 | 1,868.00 | 1,879.00 | 1,864.00 | 1,874.00 | 1,863.98 | -0.58% | 11,054 |
| Jul 23, 2026 | 1,894.00 | 1,894.00 | 1,881.00 | 1,885.00 | 1,874.92 | -0.16% | 10,910 |
| Jul 22, 2026 | 1,903.00 | 1,911.00 | 1,888.00 | 1,888.00 | 1,877.90 | -0.63% | 10,526 |
| Jul 21, 2026 | 1,896.00 | 1,906.00 | 1,890.00 | 1,900.00 | 1,889.84 | 0.21% | 15,482 |
| Jul 17, 2026 | 1,887.00 | 1,900.00 | 1,885.00 | 1,896.00 | 1,885.86 | 0.26% | 6,544 |
| Jul 16, 2026 | 1,886.00 | 1,899.00 | 1,886.00 | 1,891.00 | 1,880.89 | -0.73% | 8,626 |
| Jul 15, 2026 | 1,899.00 | 1,905.00 | 1,886.00 | 1,905.00 | 1,894.81 | 0.90% | 2,553 |
| Jul 14, 2026 | 1,896.00 | 1,900.00 | 1,888.00 | 1,888.00 | 1,877.90 | -0.37% | 2,427 |
| Jul 13, 2026 | 1,906.00 | 1,906.00 | 1,889.00 | 1,895.00 | 1,884.87 | -0.32% | 17,309 |
| Jul 10, 2026 | 1,925.00 | 1,925.00 | 1,901.00 | 1,901.00 | 1,890.83 | 0.05% | 2,522 |
| Jul 9, 2026 | 1,936.00 | 1,936.00 | 1,895.00 | 1,900.00 | 1,889.84 | -1.09% | 6,193 |