iFreeETF China GBA100 (TYO:2629)
Japan · Delayed Price · Currency is JPY 4,007.00
+177.00 (4.62%)
At close: Sep 18, 2026
TYO:2629 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,859.00 | 4,060.00 | 3,859.00 | 4,007.00 | 4,007.00 | 4.62% | 21,524 |
| Sep 17, 2026 | 3,749.00 | 3,849.00 | 3,745.00 | 3,830.00 | 3,830.00 | 4.05% | 5,998 |
| Sep 16, 2026 | 3,630.00 | 3,741.00 | 3,610.00 | 3,681.00 | 3,681.00 | 1.54% | 2,223 |
| Sep 15, 2026 | 3,688.00 | 3,690.00 | 3,535.00 | 3,625.00 | 3,625.00 | -1.87% | 32,015 |
| Sep 14, 2026 | 3,696.00 | 3,701.00 | 3,644.00 | 3,694.00 | 3,694.00 | -0.08% | 1,729 |
| Sep 11, 2026 | 3,555.00 | 3,699.00 | 3,536.00 | 3,697.00 | 3,697.00 | 2.69% | 3,391 |
| Sep 10, 2026 | 3,575.00 | 3,603.00 | 3,541.00 | 3,600.00 | 3,600.00 | 0.81% | 2,184 |
| Sep 9, 2026 | 3,584.00 | 3,616.00 | 3,563.00 | 3,571.00 | 3,571.00 | 0.03% | 1,928 |
| Sep 8, 2026 | 3,643.00 | 3,659.00 | 3,570.00 | 3,570.00 | 3,570.00 | -2.00% | 3,718 |
| Sep 7, 2026 | 3,728.00 | 3,728.00 | 3,640.00 | 3,643.00 | 3,643.00 | -1.46% | 2,915 |
| Sep 4, 2026 | 3,728.00 | 3,728.00 | 3,638.00 | 3,697.00 | 3,697.00 | -0.03% | 1,395 |
| Sep 3, 2026 | 3,775.00 | 3,775.00 | 3,670.00 | 3,698.00 | 3,698.00 | -0.22% | 1,551 |
| Sep 2, 2026 | 3,771.00 | 3,771.00 | 3,705.00 | 3,706.00 | 3,706.00 | -2.37% | 2,843 |
| Sep 1, 2026 | 3,771.00 | 3,803.00 | 3,730.00 | 3,796.00 | 3,796.00 | 0.69% | 2,718 |
| Aug 31, 2026 | 3,730.00 | 3,816.00 | 3,719.00 | 3,770.00 | 3,770.00 | 0.53% | 20,429 |
| Aug 28, 2026 | 3,730.00 | 3,760.00 | 3,700.00 | 3,750.00 | 3,750.00 | 0.54% | 1,129 |
| Aug 27, 2026 | 3,699.00 | 3,730.00 | 3,699.00 | 3,730.00 | 3,730.00 | 1.83% | 295 |
| Aug 26, 2026 | 3,669.00 | 3,694.00 | 3,650.00 | 3,663.00 | 3,663.00 | -0.25% | 1,362 |
| Aug 25, 2026 | 3,674.00 | 3,677.00 | 3,631.00 | 3,672.00 | 3,672.00 | 1.21% | 243 |
| Aug 24, 2026 | 3,643.00 | 3,677.00 | 3,628.00 | 3,628.00 | 3,628.00 | -0.33% | 1,749 |
| Aug 21, 2026 | 3,657.00 | 3,690.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.25% | 335 |
| Aug 20, 2026 | 3,619.00 | 3,668.00 | 3,619.00 | 3,631.00 | 3,631.00 | -0.87% | 617 |
| Aug 19, 2026 | 3,700.00 | 3,700.00 | 3,627.00 | 3,663.00 | 3,663.00 | -1.00% | 459 |
| Aug 18, 2026 | 3,737.00 | 3,738.00 | 3,670.00 | 3,700.00 | 3,700.00 | -0.48% | 903 |
| Aug 17, 2026 | 3,706.00 | 3,718.00 | 3,680.00 | 3,718.00 | 3,718.00 | 0.38% | 407 |
| Aug 14, 2026 | 3,752.00 | 3,752.00 | 3,680.00 | 3,704.00 | 3,704.00 | -0.64% | 1,663 |
| Aug 13, 2026 | 3,728.00 | 3,756.00 | 3,721.00 | 3,728.00 | 3,728.00 | 0.68% | 718 |
| Aug 12, 2026 | 3,764.00 | 3,764.00 | 3,703.00 | 3,703.00 | 3,703.00 | -0.46% | 449 |
| Aug 10, 2026 | 3,729.00 | 3,774.00 | 3,718.00 | 3,720.00 | 3,720.00 | -0.27% | 544 |
| Aug 7, 2026 | 3,698.00 | 3,730.00 | 3,659.00 | 3,730.00 | 3,730.00 | 2.47% | 1,947 |
| Aug 6, 2026 | 3,655.00 | 3,694.00 | 3,615.00 | 3,640.00 | 3,640.00 | -1.54% | 45 |
| Aug 5, 2026 | 3,655.00 | 3,697.00 | 3,590.00 | 3,697.00 | 3,697.00 | 2.47% | 5,557 |
| Aug 4, 2026 | 3,596.00 | 3,649.00 | 3,576.00 | 3,608.00 | 3,608.00 | 0.33% | 3,559 |
| Aug 3, 2026 | 3,685.00 | 3,744.00 | 3,537.00 | 3,596.00 | 3,596.00 | -1.29% | 2,724 |
| Jul 31, 2026 | 3,748.00 | 3,748.00 | 3,638.00 | 3,643.00 | 3,643.00 | -1.01% | 661 |
| Jul 30, 2026 | 3,644.00 | 3,732.00 | 3,644.00 | 3,680.00 | 3,680.00 | -0.51% | 2,184 |
| Jul 29, 2026 | 3,699.00 | 3,700.00 | 3,671.00 | 3,699.00 | 3,699.00 | -0.03% | 305 |
| Jul 28, 2026 | 3,726.00 | 3,726.00 | 3,618.00 | 3,700.00 | 3,700.00 | 0.08% | 5,657 |
| Jul 27, 2026 | 3,700.00 | 3,700.00 | 3,636.00 | 3,697.00 | 3,697.00 | 1.68% | 1,295 |
| Jul 24, 2026 | 3,700.00 | 3,700.00 | 3,636.00 | 3,636.00 | 3,636.00 | -1.25% | 383 |
| Jul 23, 2026 | 3,708.00 | 3,761.00 | 3,682.00 | 3,682.00 | 3,682.00 | 0.05% | 3,573 |
| Jul 22, 2026 | 3,700.00 | 3,700.00 | 3,652.00 | 3,680.00 | 3,680.00 | -0.51% | 260 |
| Jul 21, 2026 | 3,660.00 | 3,699.00 | 3,612.00 | 3,699.00 | 3,699.00 | 3.21% | 877 |
| Jul 17, 2026 | 3,700.00 | 3,727.00 | 3,580.00 | 3,584.00 | 3,584.00 | -3.66% | 1,631 |
| Jul 16, 2026 | 3,766.00 | 3,766.00 | 3,712.00 | 3,720.00 | 3,720.00 | 0.51% | 304 |
| Jul 15, 2026 | 3,685.00 | 3,738.00 | 3,685.00 | 3,701.00 | 3,701.00 | -0.46% | 771 |
| Jul 14, 2026 | 3,676.00 | 3,740.00 | 3,662.00 | 3,718.00 | 3,718.00 | -0.75% | 394 |
| Jul 13, 2026 | 3,800.00 | 3,800.00 | 3,690.00 | 3,746.00 | 3,746.00 | -1.86% | 476 |
| Jul 10, 2026 | 3,859.00 | 3,859.00 | 3,789.00 | 3,817.00 | 3,817.00 | 1.25% | 242 |
| Jul 9, 2026 | 3,796.00 | 3,797.00 | 3,727.00 | 3,770.00 | 3,770.00 | -0.71% | 391 |