iFreeETF-Nikkei225(Quarterly Dividend Type) (TYO:2624)
Japan · Delayed Price · Currency is JPY 5,562.00
+109.00 (2.00%)
At close: Mar 5, 2026
TYO:2624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5,551.00 | 5,598.00 | 5,394.00 | 5,453.00 | 5,453.00 | -3.50% | 102,620 |
| Mar 3, 2026 | 5,806.00 | 5,815.00 | 5,640.00 | 5,651.00 | 5,651.00 | -3.15% | 44,548 |
| Mar 2, 2026 | 5,800.00 | 5,866.00 | 5,760.00 | 5,835.00 | 5,835.00 | -1.25% | 77,322 |
| Feb 27, 2026 | 5,873.00 | 5,926.00 | 5,849.00 | 5,909.00 | 5,909.00 | 0.05% | 11,227 |
| Feb 26, 2026 | 5,957.00 | 5,966.00 | 5,896.00 | 5,906.00 | 5,906.00 | 0.14% | 35,011 |
| Feb 25, 2026 | 5,816.00 | 5,917.00 | 5,803.00 | 5,898.00 | 5,898.00 | 2.09% | 2,130 |
| Feb 24, 2026 | 5,703.00 | 5,777.00 | 5,695.00 | 5,777.00 | 5,777.00 | 1.08% | 13,415 |
| Feb 20, 2026 | 5,738.00 | 5,738.00 | 5,697.00 | 5,715.00 | 5,715.00 | -1.00% | 1,855 |
| Feb 19, 2026 | 5,780.00 | 5,795.00 | 5,772.00 | 5,773.00 | 5,773.00 | 0.45% | 13,818 |
| Feb 18, 2026 | 5,713.00 | 5,766.00 | 5,713.00 | 5,747.00 | 5,747.00 | 1.06% | 1,653 |
| Feb 17, 2026 | 5,717.00 | 5,717.00 | 5,641.00 | 5,687.00 | 5,687.00 | -0.65% | 1,155 |
| Feb 16, 2026 | 5,775.00 | 5,775.00 | 5,705.00 | 5,724.00 | 5,724.00 | 0.02% | 3,758 |
| Feb 13, 2026 | 5,717.00 | 5,760.00 | 5,693.00 | 5,723.00 | 5,723.00 | -1.16% | 20,589 |
| Feb 12, 2026 | 5,817.00 | 5,830.00 | 5,787.00 | 5,790.00 | 5,790.00 | -0.19% | 8,356 |
| Feb 10, 2026 | 5,728.00 | 5,825.00 | 5,728.00 | 5,801.00 | 5,801.00 | 2.35% | 15,744 |
| Feb 9, 2026 | 5,760.00 | 5,761.00 | 5,663.00 | 5,668.00 | 5,668.00 | 4.17% | 60,730 |
| Feb 6, 2026 | 5,363.00 | 5,453.00 | 5,325.00 | 5,441.00 | 5,441.00 | 0.44% | 14,846 |
| Feb 5, 2026 | 5,458.00 | 5,473.00 | 5,395.00 | 5,417.00 | 5,417.00 | -0.90% | 14,386 |
| Feb 4, 2026 | 5,441.00 | 5,473.00 | 5,427.00 | 5,466.00 | 5,466.00 | -0.58% | 41,280 |
| Feb 3, 2026 | 5,420.00 | 5,506.00 | 5,410.00 | 5,498.00 | 5,498.00 | 3.56% | 55,204 |
| Feb 2, 2026 | 5,391.00 | 5,450.00 | 5,295.00 | 5,309.00 | 5,309.00 | -0.69% | 50,579 |
| Jan 30, 2026 | 5,361.00 | 5,382.00 | 5,322.00 | 5,346.00 | 5,346.00 | -0.41% | 11,310 |
| Jan 29, 2026 | 5,426.00 | 5,426.00 | 5,337.00 | 5,368.00 | 5,368.00 | 0.21% | 5,240 |
| Jan 28, 2026 | 5,326.00 | 5,370.00 | 5,308.00 | 5,357.00 | 5,357.00 | -0.06% | 67,540 |
| Jan 27, 2026 | 5,321.00 | 5,360.00 | 5,290.00 | 5,360.00 | 5,360.00 | 0.94% | 54,134 |
| Jan 26, 2026 | 5,305.00 | 5,335.00 | 5,292.00 | 5,310.00 | 5,310.00 | -1.76% | 135,915 |
| Jan 23, 2026 | 5,425.00 | 5,426.00 | 5,390.00 | 5,405.00 | 5,405.00 | 0.17% | 1,584 |
| Jan 22, 2026 | 5,394.00 | 5,418.00 | 5,354.00 | 5,396.00 | 5,396.00 | 1.43% | 46,620 |
| Jan 21, 2026 | 5,250.00 | 5,320.00 | 5,224.00 | 5,320.00 | 5,320.00 | -0.21% | 20,466 |
| Jan 20, 2026 | 5,372.00 | 5,372.00 | 5,312.00 | 5,331.00 | 5,331.00 | -1.00% | 11,007 |
| Jan 19, 2026 | 5,365.00 | 5,385.00 | 5,335.00 | 5,385.00 | 5,385.00 | -0.83% | 23,279 |
| Jan 16, 2026 | 5,460.00 | 5,460.00 | 5,399.00 | 5,430.00 | 5,430.00 | -0.59% | 45,220 |
| Jan 15, 2026 | 5,428.00 | 5,462.00 | 5,398.00 | 5,462.00 | 5,462.00 | -0.09% | 34,161 |
| Jan 14, 2026 | 5,426.00 | 5,474.00 | 5,420.00 | 5,467.00 | 5,467.00 | 1.43% | 18,449 |
| Jan 13, 2026 | 5,414.00 | 5,415.00 | 5,372.00 | 5,390.00 | 5,390.00 | 3.47% | 14,996 |
| Jan 9, 2026 | 5,199.00 | 5,220.00 | 5,158.00 | 5,209.00 | 5,209.00 | 0.21% | 15,474 |
| Jan 8, 2026 | 5,200.00 | 5,205.00 | 5,130.00 | 5,198.00 | 5,198.00 | -0.63% | 25,785 |
| Jan 7, 2026 | 5,251.00 | 5,268.00 | 5,214.00 | 5,231.00 | 5,227.00 | -0.82% | 8,751 |
| Jan 6, 2026 | 5,250.00 | 5,283.00 | 5,233.00 | 5,274.00 | 5,269.97 | 1.17% | 15,584 |
| Jan 5, 2026 | 5,146.00 | 5,233.00 | 5,146.00 | 5,213.00 | 5,209.01 | 2.66% | 177,529 |
| Dec 30, 2025 | 5,054.00 | 5,080.00 | 5,048.00 | 5,078.00 | 5,074.12 | 0.08% | 32,674 |
| Dec 29, 2025 | 5,107.00 | 5,107.00 | 5,069.00 | 5,074.00 | 5,070.12 | -0.26% | 13,654 |
| Dec 26, 2025 | 5,070.00 | 5,118.00 | 5,070.00 | 5,087.00 | 5,083.11 | 0.53% | 2,816 |
| Dec 25, 2025 | 5,074.00 | 5,074.00 | 5,053.00 | 5,060.00 | 5,056.13 | 0.14% | 139 |
| Dec 24, 2025 | 5,072.00 | 5,088.00 | 5,053.00 | 5,053.00 | 5,049.14 | 0.12% | 20,586 |
| Dec 23, 2025 | 5,065.00 | 5,077.00 | 5,047.00 | 5,047.00 | 5,043.14 | -0.28% | 116,773 |
| Dec 22, 2025 | 5,066.00 | 5,081.00 | 5,049.00 | 5,061.00 | 5,057.13 | 1.63% | 8,352 |
| Dec 19, 2025 | 4,967.00 | 5,008.00 | 4,950.00 | 4,980.00 | 4,976.19 | 1.20% | 13,130 |
| Dec 18, 2025 | 4,896.00 | 4,936.00 | 4,887.00 | 4,921.00 | 4,917.24 | -1.30% | 16,955 |
| Dec 17, 2025 | 4,974.00 | 4,986.00 | 4,932.00 | 4,986.00 | 4,982.19 | -0.87% | 2,400 |