iFreeETF-TOPIX(Quarterly Dividend Type) (TYO:2625)
Japan · Delayed Price · Currency is JPY 4,099.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2625 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,121.00 | 4,123.00 | 4,080.00 | 4,099.00 | 4,099.00 | -0.27% | 623 |
| Sep 17, 2026 | 4,098.00 | 4,120.00 | 4,098.00 | 4,110.00 | 4,110.00 | 1.03% | 7,753 |
| Sep 16, 2026 | 4,070.00 | 4,082.00 | 4,066.00 | 4,068.00 | 4,068.00 | 0.32% | 4,250 |
| Sep 15, 2026 | 4,075.00 | 4,075.00 | 4,039.00 | 4,055.00 | 4,055.00 | -0.20% | 17,062 |
| Sep 14, 2026 | 4,031.00 | 4,077.00 | 4,022.00 | 4,063.00 | 4,063.00 | 0.84% | 8,646 |
| Sep 11, 2026 | 3,977.00 | 4,043.00 | 3,971.00 | 4,029.00 | 4,029.00 | -0.74% | 99,969 |
| Sep 10, 2026 | 4,049.00 | 4,059.00 | 4,029.00 | 4,059.00 | 4,059.00 | -0.07% | 12,537 |
| Sep 9, 2026 | 4,071.00 | 4,090.00 | 4,048.00 | 4,062.00 | 4,062.00 | -1.91% | 103,392 |
| Sep 8, 2026 | 4,101.00 | 4,148.00 | 4,078.00 | 4,141.00 | 4,141.00 | 0.22% | 190,925 |
| Sep 7, 2026 | 4,142.00 | 4,149.00 | 4,122.00 | 4,132.00 | 4,132.00 | 0.56% | 1,529 |
| Sep 4, 2026 | 4,139.00 | 4,139.00 | 4,081.00 | 4,109.00 | 4,109.00 | -0.12% | 6,276 |
| Sep 3, 2026 | 4,115.00 | 4,137.00 | 4,100.00 | 4,114.00 | 4,114.00 | 0.61% | 15,203 |
| Sep 2, 2026 | 4,144.00 | 4,144.00 | 4,089.00 | 4,089.00 | 4,089.00 | -2.69% | 15,079 |
| Sep 1, 2026 | 4,150.00 | 4,205.00 | 4,149.00 | 4,202.00 | 4,202.00 | 0.77% | 14,962 |
| Aug 31, 2026 | 4,125.00 | 4,170.00 | 4,108.00 | 4,170.00 | 4,170.00 | 0.29% | 26,797 |
| Aug 28, 2026 | 4,121.00 | 4,170.00 | 4,121.00 | 4,158.00 | 4,158.00 | 0.90% | 646 |
| Aug 27, 2026 | 4,142.00 | 4,142.00 | 4,119.00 | 4,121.00 | 4,121.00 | - | 25,838 |
| Aug 26, 2026 | 4,112.00 | 4,125.00 | 4,102.00 | 4,121.00 | 4,121.00 | 0.49% | 232 |
| Aug 25, 2026 | 4,092.00 | 4,103.00 | 4,068.00 | 4,101.00 | 4,101.00 | 0.56% | 4,739 |
| Aug 24, 2026 | 4,102.00 | 4,102.00 | 4,075.00 | 4,078.00 | 4,078.00 | 0.02% | 791 |
| Aug 21, 2026 | 4,055.00 | 4,079.00 | 4,052.00 | 4,077.00 | 4,077.00 | 0.27% | 475 |
| Aug 20, 2026 | 4,059.00 | 4,067.00 | 4,047.00 | 4,066.00 | 4,066.00 | 1.02% | 1,207 |
| Aug 19, 2026 | 4,071.00 | 4,071.00 | 4,016.00 | 4,025.00 | 4,025.00 | -4.21% | 38,379 |
| Aug 18, 2026 | 4,196.00 | 4,202.00 | 4,147.00 | 4,202.00 | 4,202.00 | 0.29% | 15,531 |
| Aug 17, 2026 | 4,224.00 | 4,224.00 | 4,180.00 | 4,190.00 | 4,190.00 | -0.95% | 343 |
| Aug 14, 2026 | 4,196.00 | 4,230.00 | 4,196.00 | 4,230.00 | 4,230.00 | 0.86% | 13,983 |
| Aug 13, 2026 | 4,175.00 | 4,194.00 | 4,161.00 | 4,194.00 | 4,194.00 | 1.06% | 9,734 |
| Aug 12, 2026 | 4,128.00 | 4,150.00 | 4,110.00 | 4,150.00 | 4,150.00 | 0.95% | 4,498 |
| Aug 10, 2026 | 4,098.00 | 4,120.00 | 4,086.00 | 4,111.00 | 4,111.00 | 0.59% | 23,536 |
| Aug 7, 2026 | 4,079.00 | 4,087.00 | 4,061.00 | 4,087.00 | 4,087.00 | 0.86% | 8,595 |
| Aug 6, 2026 | 4,050.00 | 4,070.00 | 4,039.00 | 4,052.00 | 4,052.00 | 0.02% | 9,577 |
| Aug 5, 2026 | 4,007.00 | 4,051.00 | 4,007.00 | 4,051.00 | 4,051.00 | 2.22% | 15,675 |
| Aug 4, 2026 | 3,971.00 | 3,975.00 | 3,944.00 | 3,963.00 | 3,963.00 | -0.15% | 1,533 |
| Aug 3, 2026 | 3,973.00 | 3,973.00 | 3,888.00 | 3,969.00 | 3,969.00 | -1.12% | 30,269 |
| Jul 31, 2026 | 4,011.00 | 4,061.00 | 3,992.00 | 4,014.00 | 4,014.00 | 1.39% | 9,967 |
| Jul 30, 2026 | 3,949.00 | 3,992.00 | 3,930.00 | 3,959.00 | 3,959.00 | -0.53% | 13,057 |
| Jul 29, 2026 | 3,992.00 | 4,004.00 | 3,941.00 | 3,980.00 | 3,980.00 | 0.13% | 17,613 |
| Jul 28, 2026 | 4,028.00 | 4,028.00 | 3,953.00 | 3,975.00 | 3,975.00 | -2.33% | 154,501 |
| Jul 27, 2026 | 4,058.00 | 4,074.00 | 4,027.00 | 4,070.00 | 4,070.00 | 1.09% | 19,876 |
| Jul 24, 2026 | 4,012.00 | 4,026.00 | 4,002.00 | 4,026.00 | 4,026.00 | -0.79% | 2,233 |
| Jul 23, 2026 | 4,037.00 | 4,072.00 | 4,037.00 | 4,058.00 | 4,058.00 | 0.52% | 873 |
| Jul 22, 2026 | 4,051.00 | 4,080.00 | 4,037.00 | 4,037.00 | 4,037.00 | 0.60% | 5,057 |
| Jul 21, 2026 | 3,957.00 | 4,021.00 | 3,943.00 | 4,013.00 | 4,013.00 | 0.02% | 9,196 |
| Jul 17, 2026 | 4,007.00 | 4,012.00 | 3,869.00 | 4,012.00 | 4,012.00 | -1.59% | 9,486 |
| Jul 16, 2026 | 4,060.00 | 4,077.00 | 4,030.00 | 4,077.00 | 4,077.00 | -0.46% | 7,771 |
| Jul 15, 2026 | 4,082.00 | 4,096.00 | 4,043.00 | 4,096.00 | 4,096.00 | 1.14% | 6,149 |
| Jul 14, 2026 | 4,028.00 | 4,054.00 | 3,994.00 | 4,050.00 | 4,050.00 | 0.55% | 1,297 |
| Jul 13, 2026 | 4,060.00 | 4,078.00 | 3,996.00 | 4,028.00 | 4,028.00 | -0.47% | 5,277 |
| Jul 10, 2026 | 4,061.00 | 4,069.00 | 4,047.00 | 4,047.00 | 4,047.00 | 0.32% | 1,994 |
| Jul 9, 2026 | 4,055.00 | 4,055.00 | 4,013.00 | 4,034.00 | 4,034.00 | -2.21% | 2,449 |