Skip to main content
logo
iFreeETF NASDAQ100 (NON HEDGED) (TYO:2840)
Japan flag Japan · Delayed Price · Currency is JPY
2,169.00
-18.00 (-0.82%)
Last updated: Apr 2, 2026, 1:54 PM JST

TYO:2840 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,187.002,200.002,177.002,180.00--0.32%30,458
Apr 1, 20262,181.002,187.002,176.002,187.002,187.002.97%64,966
Mar 31, 20262,112.002,135.002,100.002,124.002,124.00-0.38%73,568
Mar 30, 20262,117.002,134.002,113.002,132.002,132.00-2.51%99,416
Mar 27, 20262,181.002,187.002,171.002,187.002,187.00-0.91%73,945
Mar 26, 20262,217.002,224.002,207.002,207.002,207.00-0.23%28,872
Mar 25, 20262,215.002,219.002,208.002,212.002,212.000.18%124,854
Mar 24, 20262,216.002,216.002,194.002,208.002,208.001.33%79,574
Mar 23, 20262,184.002,191.002,179.002,179.002,179.00-3.03%61,754
Mar 19, 20262,250.002,260.002,242.002,247.002,247.00-1.45%33,054
Mar 18, 20262,265.002,282.002,265.002,280.002,280.001.20%25,482
Mar 17, 20262,261.002,261.002,251.002,253.002,253.000.04%32,701
Mar 16, 20262,248.002,256.002,246.002,252.002,252.00-0.22%30,138
Mar 13, 20262,251.002,261.002,245.002,257.002,257.00-0.44%25,643
Mar 12, 20262,274.002,274.002,261.002,267.002,267.00-0.40%28,373
Mar 11, 20262,274.002,288.002,274.002,276.002,276.000.49%134,770
Mar 10, 20262,264.002,269.002,257.002,265.002,265.002.03%66,043
Mar 9, 20262,207.002,220.002,193.002,220.002,220.00-2.76%85,674
Mar 6, 20262,280.002,288.002,274.002,283.002,279.000.71%27,346
Mar 5, 20262,277.002,281.002,262.002,267.002,263.031.66%65,799
Mar 4, 20262,249.002,252.002,225.002,230.002,226.09-0.62%86,608
Mar 3, 20262,264.002,265.002,243.002,244.002,240.070.45%80,676
Mar 2, 20262,230.002,244.002,227.002,234.002,230.09-0.71%114,244
Feb 27, 20262,246.002,250.002,239.002,250.002,246.06-1.14%48,163
Feb 26, 20262,280.002,280.002,269.002,276.002,272.011.38%86,378
Feb 25, 20262,247.002,252.002,243.002,245.002,241.071.35%21,062
Feb 24, 20262,209.002,225.002,207.002,215.002,211.12-0.76%40,879
Feb 20, 20262,224.002,232.002,220.002,232.002,228.09-0.09%26,108
Feb 19, 20262,224.002,234.002,218.002,234.002,230.092.01%78,480
Feb 18, 20262,176.002,196.002,176.002,190.002,186.161.15%95,282
Feb 17, 20262,194.002,194.002,161.002,165.002,161.21-1.01%85,097
Feb 16, 20262,185.002,189.002,183.002,187.002,183.170.41%26,240
Feb 13, 20262,184.002,200.002,172.002,178.002,174.18-2.42%95,190
Feb 12, 20262,226.002,234.002,217.002,232.002,228.09-1.28%186,556
Feb 10, 20262,276.002,278.002,257.002,261.002,257.04-0.22%111,521
Feb 9, 20262,283.002,288.002,264.002,266.002,262.031.98%177,298
Feb 6, 20262,210.002,222.002,183.002,222.002,218.11-1.68%184,090
Feb 5, 20262,262.002,269.002,246.002,260.002,256.04-1.18%206,192
Feb 4, 20262,278.002,287.002,274.002,287.002,282.99-1.51%92,646
Feb 3, 20262,319.002,323.002,314.002,322.002,317.933.34%69,333
Feb 2, 20262,278.002,286.002,240.002,247.002,243.06-1.53%138,011
Jan 30, 20262,286.002,289.002,274.002,282.002,278.00-1.04%120,103
Jan 29, 20262,306.002,309.002,293.002,306.002,301.96-0.13%72,838
Jan 28, 20262,289.002,309.002,286.002,309.002,304.95-0.04%136,574
Jan 27, 20262,291.002,310.002,290.002,310.002,305.951.54%59,846
Jan 26, 20262,281.002,281.002,263.002,275.002,271.01-2.61%61,209
Jan 23, 20262,333.002,342.002,329.002,336.002,331.910.52%57,097
Jan 22, 20262,324.002,329.002,320.002,324.002,319.931.09%83,384
Jan 21, 20262,280.002,299.002,279.002,299.002,294.97-0.09%51,455
Jan 20, 20262,303.002,306.002,296.002,301.002,296.970.13%41,420