iFreeETF-Nikkei225(Quarterly Dividend Type) (TYO:2624)
Japan · Delayed Price · Currency is JPY 6,552.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2624 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,524.00 | 6,585.00 | 6,480.00 | 6,552.00 | 6,552.00 | 1.77% | 15,977 |
| Sep 17, 2026 | 6,509.00 | 6,509.00 | 6,424.00 | 6,438.00 | 6,438.00 | 0.28% | 23,302 |
| Sep 16, 2026 | 6,410.00 | 6,422.00 | 6,360.00 | 6,420.00 | 6,420.00 | 0.69% | 50,291 |
| Sep 15, 2026 | 6,345.00 | 6,440.00 | 6,335.00 | 6,376.00 | 6,376.00 | -0.42% | 24,505 |
| Sep 14, 2026 | 6,333.00 | 6,403.00 | 6,311.00 | 6,403.00 | 6,403.00 | -0.81% | 59,508 |
| Sep 11, 2026 | 6,356.00 | 6,455.00 | 6,344.00 | 6,455.00 | 6,455.00 | -1.48% | 124,291 |
| Sep 10, 2026 | 6,507.00 | 6,552.00 | 6,455.00 | 6,552.00 | 6,552.00 | -0.58% | 78,392 |
| Sep 9, 2026 | 6,541.00 | 6,609.00 | 6,539.00 | 6,590.00 | 6,590.00 | 0.15% | 30,758 |
| Sep 8, 2026 | 6,626.00 | 6,711.00 | 6,580.00 | 6,580.00 | 6,580.00 | -1.16% | 745,501 |
| Sep 7, 2026 | 6,641.00 | 6,703.00 | 6,640.00 | 6,657.00 | 6,657.00 | 1.70% | 6,758 |
| Sep 4, 2026 | 6,498.00 | 6,557.00 | 6,468.00 | 6,546.00 | 6,546.00 | 0.71% | 30,139 |
| Sep 3, 2026 | 6,502.00 | 6,502.00 | 6,415.00 | 6,500.00 | 6,500.00 | 0.02% | 42,085 |
| Sep 2, 2026 | 6,523.00 | 6,523.00 | 6,458.00 | 6,499.00 | 6,499.00 | -2.49% | 104,191 |
| Sep 1, 2026 | 6,622.00 | 6,692.00 | 6,598.00 | 6,665.00 | 6,665.00 | -0.07% | 12,831 |
| Aug 31, 2026 | 6,515.00 | 6,670.00 | 6,500.00 | 6,670.00 | 6,670.00 | -0.18% | 79,896 |
| Aug 28, 2026 | 6,661.00 | 6,720.00 | 6,650.00 | 6,682.00 | 6,682.00 | 0.36% | 8,880 |
| Aug 27, 2026 | 6,732.00 | 6,743.00 | 6,613.00 | 6,658.00 | 6,658.00 | -0.21% | 24,256 |
| Aug 26, 2026 | 6,601.00 | 6,676.00 | 6,574.00 | 6,672.00 | 6,672.00 | 0.68% | 30,532 |
| Aug 25, 2026 | 6,552.00 | 6,627.00 | 6,496.00 | 6,627.00 | 6,627.00 | 0.26% | 43,625 |
| Aug 24, 2026 | 6,658.00 | 6,658.00 | 6,583.00 | 6,610.00 | 6,610.00 | -0.60% | 4,573 |
| Aug 21, 2026 | 6,560.00 | 6,650.00 | 6,557.00 | 6,650.00 | 6,650.00 | 0.09% | 4,546 |
| Aug 20, 2026 | 6,644.00 | 6,666.00 | 6,607.00 | 6,644.00 | 6,644.00 | 0.87% | 13,022 |
| Aug 19, 2026 | 6,628.00 | 6,656.00 | 6,550.00 | 6,587.00 | 6,587.00 | -3.84% | 44,886 |
| Aug 18, 2026 | 6,923.00 | 6,945.00 | 6,775.00 | 6,850.00 | 6,850.00 | -1.42% | 98,300 |
| Aug 17, 2026 | 6,923.00 | 6,956.00 | 6,890.00 | 6,949.00 | 6,949.00 | 0.42% | 38,451 |
| Aug 14, 2026 | 6,958.00 | 6,996.00 | 6,886.00 | 6,920.00 | 6,920.00 | 0.71% | 13,395 |
| Aug 13, 2026 | 6,869.00 | 6,917.00 | 6,858.00 | 6,871.00 | 6,871.00 | 1.12% | 13,460 |
| Aug 12, 2026 | 6,750.00 | 6,795.00 | 6,717.00 | 6,795.00 | 6,795.00 | 0.97% | 10,337 |
| Aug 10, 2026 | 6,646.00 | 6,735.00 | 6,640.00 | 6,730.00 | 6,730.00 | 1.82% | 23,474 |
| Aug 7, 2026 | 6,611.00 | 6,622.00 | 6,502.00 | 6,610.00 | 6,610.00 | -0.09% | 5,042 |
| Aug 6, 2026 | 6,589.00 | 6,618.00 | 6,530.00 | 6,616.00 | 6,616.00 | -0.60% | 8,869 |
| Aug 5, 2026 | 6,589.00 | 6,662.00 | 6,585.00 | 6,656.00 | 6,656.00 | 3.32% | 44,412 |
| Aug 4, 2026 | 6,457.00 | 6,457.00 | 6,323.00 | 6,442.00 | 6,442.00 | 0.34% | 41,905 |
| Aug 3, 2026 | 6,407.00 | 6,420.00 | 6,303.00 | 6,420.00 | 6,420.00 | -1.06% | 113,489 |
| Jul 31, 2026 | 6,461.00 | 6,579.00 | 6,429.00 | 6,489.00 | 6,489.00 | 3.58% | 31,396 |
| Jul 30, 2026 | 6,186.00 | 6,326.00 | 6,165.00 | 6,265.00 | 6,265.00 | 1.08% | 20,408 |
| Jul 29, 2026 | 6,288.00 | 6,351.00 | 6,080.00 | 6,198.00 | 6,198.00 | -1.59% | 119,442 |
| Jul 28, 2026 | 6,379.00 | 6,381.00 | 6,227.00 | 6,298.00 | 6,298.00 | -3.69% | 85,774 |
| Jul 27, 2026 | 6,556.00 | 6,563.00 | 6,448.00 | 6,539.00 | 6,539.00 | 0.60% | 48,457 |
| Jul 24, 2026 | 6,582.00 | 6,600.00 | 6,456.00 | 6,500.00 | 6,500.00 | -2.72% | 38,152 |
| Jul 23, 2026 | 6,694.00 | 6,735.00 | 6,658.00 | 6,682.00 | 6,682.00 | 0.48% | 42,136 |
| Jul 22, 2026 | 6,767.00 | 6,794.00 | 6,632.00 | 6,650.00 | 6,650.00 | -0.05% | 35,694 |
| Jul 21, 2026 | 6,508.00 | 6,653.00 | 6,460.00 | 6,653.00 | 6,653.00 | 2.35% | 14,809 |
| Jul 17, 2026 | 6,604.00 | 6,608.00 | 6,306.00 | 6,500.00 | 6,500.00 | -3.97% | 51,883 |
| Jul 16, 2026 | 6,805.00 | 6,807.00 | 6,685.00 | 6,769.00 | 6,769.00 | -2.14% | 97,151 |
| Jul 15, 2026 | 6,857.00 | 6,917.00 | 6,819.00 | 6,917.00 | 6,917.00 | 1.60% | 38,241 |
| Jul 14, 2026 | 6,724.00 | 6,813.00 | 6,663.00 | 6,808.00 | 6,808.00 | 0.71% | 92,094 |
| Jul 13, 2026 | 6,874.00 | 6,943.00 | 6,702.00 | 6,760.00 | 6,760.00 | -1.93% | 32,542 |
| Jul 10, 2026 | 6,933.00 | 6,974.00 | 6,889.00 | 6,893.00 | 6,893.00 | 1.22% | 26,224 |
| Jul 9, 2026 | 6,853.00 | 6,880.00 | 6,787.00 | 6,810.00 | 6,810.00 | 0.84% | 66,115 |