iFreeETF Tokyo Stock Exchange REIT Core Index (TYO:2528)
Japan · Delayed Price · Currency is JPY 1,048.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,057.00 | 1,057.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.76% | 34,507 |
| Sep 17, 2026 | 1,061.00 | 1,061.00 | 1,054.00 | 1,056.00 | 1,056.00 | 0.19% | 10,402 |
| Sep 16, 2026 | 1,060.00 | 1,064.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.38% | 18,790 |
| Sep 15, 2026 | 1,063.00 | 1,063.00 | 1,051.00 | 1,058.00 | 1,058.00 | - | 10,014 |
| Sep 14, 2026 | 1,049.00 | 1,061.00 | 1,049.00 | 1,058.00 | 1,058.00 | 0.57% | 4,979 |
| Sep 11, 2026 | 1,062.00 | 1,062.00 | 1,051.00 | 1,052.00 | 1,052.00 | -0.94% | 13,261 |
| Sep 10, 2026 | 1,060.00 | 1,065.00 | 1,059.00 | 1,062.00 | 1,062.00 | 0.09% | 2,043 |
| Sep 9, 2026 | 1,061.00 | 1,063.00 | 1,057.00 | 1,061.00 | 1,061.00 | -0.19% | 25,380 |
| Sep 8, 2026 | 1,087.00 | 1,087.00 | 1,074.00 | 1,081.00 | 1,063.00 | -0.28% | 9,291 |
| Sep 7, 2026 | 1,100.00 | 1,100.00 | 1,083.00 | 1,084.00 | 1,065.95 | -0.73% | 67,879 |
| Sep 4, 2026 | 1,103.00 | 1,103.00 | 1,090.00 | 1,092.00 | 1,073.82 | -0.18% | 8,499 |
| Sep 3, 2026 | 1,106.00 | 1,106.00 | 1,094.00 | 1,094.00 | 1,075.78 | -0.64% | 197 |
| Sep 2, 2026 | 1,101.00 | 1,106.00 | 1,094.00 | 1,101.00 | 1,082.67 | -0.09% | 22,614 |
| Sep 1, 2026 | 1,099.00 | 1,102.00 | 1,096.00 | 1,102.00 | 1,083.65 | 0.27% | 2,820 |
| Aug 31, 2026 | 1,109.00 | 1,109.00 | 1,097.00 | 1,099.00 | 1,080.70 | -0.18% | 8,075 |
| Aug 28, 2026 | 1,118.00 | 1,118.00 | 1,100.00 | 1,101.00 | 1,082.67 | -1.17% | 1,820 |
| Aug 27, 2026 | 1,109.00 | 1,115.00 | 1,109.00 | 1,114.00 | 1,095.45 | 0.27% | 3,278 |
| Aug 26, 2026 | 1,108.00 | 1,115.00 | 1,108.00 | 1,111.00 | 1,092.50 | 0.18% | 54 |
| Aug 25, 2026 | 1,110.00 | 1,111.00 | 1,108.00 | 1,109.00 | 1,090.53 | 0.09% | 102 |
| Aug 24, 2026 | 1,108.00 | 1,108.00 | 1,101.00 | 1,108.00 | 1,089.55 | 0.73% | 43,660 |
| Aug 21, 2026 | 1,110.00 | 1,110.00 | 1,097.00 | 1,100.00 | 1,081.68 | -0.54% | 6,239 |
| Aug 20, 2026 | 1,109.00 | 1,109.00 | 1,102.00 | 1,106.00 | 1,087.58 | 0.73% | 2,072 |
| Aug 19, 2026 | 1,099.00 | 1,104.00 | 1,096.00 | 1,098.00 | 1,079.72 | - | 1,706 |
| Aug 18, 2026 | 1,117.00 | 1,117.00 | 1,093.00 | 1,098.00 | 1,079.72 | -0.81% | 8,627 |
| Aug 17, 2026 | 1,105.00 | 1,111.00 | 1,105.00 | 1,107.00 | 1,088.57 | 0.54% | 5,625 |
| Aug 14, 2026 | 1,115.00 | 1,115.00 | 1,099.00 | 1,101.00 | 1,082.67 | -0.45% | 25,595 |
| Aug 13, 2026 | 1,111.00 | 1,111.00 | 1,105.00 | 1,106.00 | 1,087.58 | -0.27% | 1,288 |
| Aug 12, 2026 | 1,102.00 | 1,109.00 | 1,102.00 | 1,109.00 | 1,090.53 | 0.64% | 393 |
| Aug 10, 2026 | 1,103.00 | 1,115.00 | 1,096.00 | 1,102.00 | 1,083.65 | 0.09% | 1,267 |
| Aug 7, 2026 | 1,105.00 | 1,112.00 | 1,101.00 | 1,101.00 | 1,082.67 | -0.36% | 8,861 |
| Aug 6, 2026 | 1,104.00 | 1,105.00 | 1,099.00 | 1,105.00 | 1,086.60 | 0.45% | 2,217 |
| Aug 5, 2026 | 1,110.00 | 1,110.00 | 1,098.00 | 1,100.00 | 1,081.68 | -0.54% | 14,058 |
| Aug 4, 2026 | 1,111.00 | 1,112.00 | 1,105.00 | 1,106.00 | 1,087.58 | -0.36% | 26,907 |
| Aug 3, 2026 | 1,148.00 | 1,148.00 | 1,110.00 | 1,110.00 | 1,091.52 | -2.20% | 139,086 |
| Jul 31, 2026 | 1,157.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,116.10 | -1.82% | 522 |
| Jul 30, 2026 | 1,157.00 | 1,157.00 | 1,143.00 | 1,156.00 | 1,136.75 | -0.17% | 60,668 |
| Jul 29, 2026 | 1,147.00 | 1,160.00 | 1,147.00 | 1,158.00 | 1,138.72 | 0.96% | 32,166 |
| Jul 28, 2026 | 1,147.00 | 1,153.00 | 1,140.00 | 1,147.00 | 1,127.90 | 0.17% | 71,250 |
| Jul 27, 2026 | 1,135.00 | 1,146.00 | 1,135.00 | 1,145.00 | 1,125.93 | 0.88% | 1,252 |
| Jul 24, 2026 | 1,127.00 | 1,135.00 | 1,123.00 | 1,135.00 | 1,116.10 | 0.71% | 2,000 |
| Jul 23, 2026 | 1,135.00 | 1,137.00 | 1,127.00 | 1,127.00 | 1,108.23 | -0.44% | 148,029 |
| Jul 22, 2026 | 1,133.00 | 1,135.00 | 1,130.00 | 1,132.00 | 1,113.15 | -0.18% | 7,189 |
| Jul 21, 2026 | 1,125.00 | 1,139.00 | 1,125.00 | 1,134.00 | 1,115.12 | 1.43% | 42,468 |
| Jul 17, 2026 | 1,115.00 | 1,127.00 | 1,115.00 | 1,118.00 | 1,099.38 | 0.72% | 906 |
| Jul 16, 2026 | 1,123.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,091.52 | -1.16% | 579 |
| Jul 15, 2026 | 1,118.00 | 1,129.00 | 1,118.00 | 1,123.00 | 1,104.30 | 0.63% | 323 |
| Jul 14, 2026 | 1,115.00 | 1,119.00 | 1,110.00 | 1,116.00 | 1,097.42 | 0.09% | 149 |
| Jul 13, 2026 | 1,106.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,096.43 | 0.54% | 6,079 |
| Jul 10, 2026 | 1,110.00 | 1,115.00 | 1,108.00 | 1,109.00 | 1,090.53 | -0.27% | 174 |
| Jul 9, 2026 | 1,117.00 | 1,120.00 | 1,110.00 | 1,112.00 | 1,093.48 | -0.36% | 33 |