iFreeETF NASDAQ100 (JPY HEDGED) (TYO:2841)
Japan · Delayed Price · Currency is JPY 1,695.00
+27.00 (1.62%)
At close: Sep 18, 2026
TYO:2841 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,683.00 | 1,695.00 | 1,682.00 | 1,695.00 | 1,695.00 | 1.62% | 8,832 |
| Sep 17, 2026 | 1,665.00 | 1,674.00 | 1,665.00 | 1,668.00 | 1,668.00 | 0.30% | 9,842 |
| Sep 16, 2026 | 1,664.00 | 1,666.00 | 1,659.00 | 1,663.00 | 1,663.00 | -0.12% | 5,320 |
| Sep 15, 2026 | 1,670.00 | 1,673.00 | 1,664.00 | 1,665.00 | 1,665.00 | 0.12% | 62,436 |
| Sep 14, 2026 | 1,657.00 | 1,666.00 | 1,657.00 | 1,663.00 | 1,663.00 | -0.78% | 7,722 |
| Sep 11, 2026 | 1,668.00 | 1,676.00 | 1,665.00 | 1,676.00 | 1,676.00 | -0.83% | 48,913 |
| Sep 10, 2026 | 1,690.00 | 1,690.00 | 1,682.00 | 1,690.00 | 1,690.00 | -0.35% | 16,669 |
| Sep 9, 2026 | 1,692.00 | 1,697.00 | 1,690.00 | 1,696.00 | 1,696.00 | 0.06% | 216,189 |
| Sep 8, 2026 | 1,695.00 | 1,707.00 | 1,695.00 | 1,698.00 | 1,695.00 | - | 14,953 |
| Sep 7, 2026 | 1,697.00 | 1,701.00 | 1,694.00 | 1,698.00 | 1,695.00 | -0.18% | 39,014 |
| Sep 4, 2026 | 1,691.00 | 1,701.00 | 1,691.00 | 1,701.00 | 1,697.99 | 1.67% | 298,090 |
| Sep 3, 2026 | 1,678.00 | 1,678.00 | 1,669.00 | 1,673.00 | 1,670.04 | 0.54% | 5,598 |
| Sep 2, 2026 | 1,673.00 | 1,673.00 | 1,664.00 | 1,664.00 | 1,661.06 | -1.65% | 8,696 |
| Sep 1, 2026 | 1,695.00 | 1,697.00 | 1,689.00 | 1,692.00 | 1,689.01 | -0.06% | 13,510 |
| Aug 31, 2026 | 1,680.00 | 1,693.00 | 1,679.00 | 1,693.00 | 1,690.01 | -0.29% | 51,467 |
| Aug 28, 2026 | 1,697.00 | 1,704.00 | 1,697.00 | 1,698.00 | 1,695.00 | 0.47% | 4,712 |
| Aug 27, 2026 | 1,703.00 | 1,703.00 | 1,687.00 | 1,690.00 | 1,687.01 | 0.96% | 6,463 |
| Aug 26, 2026 | 1,694.00 | 1,694.00 | 1,669.00 | 1,674.00 | 1,671.04 | -0.24% | 3,001 |
| Aug 25, 2026 | 1,696.00 | 1,696.00 | 1,664.00 | 1,678.00 | 1,675.04 | 0.42% | 13,363 |
| Aug 24, 2026 | 1,689.00 | 1,689.00 | 1,670.00 | 1,671.00 | 1,668.05 | -0.77% | 12,555 |
| Aug 21, 2026 | 1,680.00 | 1,685.00 | 1,680.00 | 1,684.00 | 1,681.02 | -0.82% | 64,654 |
| Aug 20, 2026 | 1,697.00 | 1,701.00 | 1,696.00 | 1,698.00 | 1,695.00 | 0.53% | 22,891 |
| Aug 19, 2026 | 1,695.00 | 1,697.00 | 1,687.00 | 1,689.00 | 1,686.02 | -1.34% | 169,963 |
| Aug 18, 2026 | 1,728.00 | 1,728.00 | 1,709.00 | 1,712.00 | 1,708.98 | -1.50% | 3,911 |
| Aug 17, 2026 | 1,733.00 | 1,738.00 | 1,730.00 | 1,738.00 | 1,734.93 | 0.35% | 19,196 |
| Aug 14, 2026 | 1,730.00 | 1,733.00 | 1,728.00 | 1,732.00 | 1,728.94 | 1.11% | 78,191 |
| Aug 13, 2026 | 1,711.00 | 1,716.00 | 1,710.00 | 1,713.00 | 1,709.97 | 0.76% | 10,544 |
| Aug 12, 2026 | 1,702.00 | 1,704.00 | 1,698.00 | 1,700.00 | 1,697.00 | -0.70% | 14,834 |
| Aug 10, 2026 | 1,712.00 | 1,728.00 | 1,709.00 | 1,712.00 | 1,708.98 | -0.47% | 23,976 |
| Aug 7, 2026 | 1,698.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,716.96 | 1.71% | 15,590 |
| Aug 6, 2026 | 1,697.00 | 1,697.00 | 1,688.00 | 1,691.00 | 1,688.01 | -1.46% | 24,803 |
| Aug 5, 2026 | 1,709.00 | 1,718.00 | 1,708.00 | 1,716.00 | 1,712.97 | 2.82% | 40,904 |
| Aug 4, 2026 | 1,662.00 | 1,669.00 | 1,653.00 | 1,669.00 | 1,666.05 | 1.40% | 20,098 |
| Aug 3, 2026 | 1,638.00 | 1,647.00 | 1,637.00 | 1,646.00 | 1,643.09 | 0.55% | 191,298 |
| Jul 31, 2026 | 1,614.00 | 1,640.00 | 1,611.00 | 1,637.00 | 1,634.11 | 4.00% | 162,343 |
| Jul 30, 2026 | 1,573.00 | 1,584.00 | 1,570.00 | 1,574.00 | 1,571.22 | -1.32% | 25,803 |
| Jul 29, 2026 | 1,609.00 | 1,611.00 | 1,582.00 | 1,595.00 | 1,592.18 | -0.25% | 39,120 |
| Jul 28, 2026 | 1,613.00 | 1,616.00 | 1,592.00 | 1,599.00 | 1,596.17 | -2.68% | 16,186 |
| Jul 27, 2026 | 1,641.00 | 1,644.00 | 1,636.00 | 1,643.00 | 1,640.10 | 0.80% | 15,401 |
| Jul 24, 2026 | 1,643.00 | 1,643.00 | 1,630.00 | 1,630.00 | 1,627.12 | -2.22% | 35,112 |
| Jul 23, 2026 | 1,666.00 | 1,674.00 | 1,663.00 | 1,667.00 | 1,664.05 | 0.24% | 8,248 |
| Jul 22, 2026 | 1,679.00 | 1,679.00 | 1,662.00 | 1,663.00 | 1,660.06 | 0.18% | 20,894 |
| Jul 21, 2026 | 1,644.00 | 1,666.00 | 1,643.00 | 1,660.00 | 1,657.07 | 0.67% | 19,076 |
| Jul 17, 2026 | 1,667.00 | 1,667.00 | 1,643.00 | 1,649.00 | 1,646.09 | -2.94% | 19,310 |
| Jul 16, 2026 | 1,697.00 | 1,702.00 | 1,692.00 | 1,699.00 | 1,696.00 | -1.16% | 11,023 |
| Jul 15, 2026 | 1,709.00 | 1,719.00 | 1,707.00 | 1,719.00 | 1,715.96 | 1.36% | 25,796 |
| Jul 14, 2026 | 1,686.00 | 1,696.00 | 1,679.00 | 1,696.00 | 1,693.00 | 0.12% | 15,943 |
| Jul 13, 2026 | 1,722.00 | 1,722.00 | 1,690.00 | 1,694.00 | 1,691.01 | -0.35% | 18,292 |
| Jul 10, 2026 | 1,724.00 | 1,724.00 | 1,700.00 | 1,700.00 | 1,697.00 | 0.12% | 237,554 |
| Jul 9, 2026 | 1,687.00 | 1,698.00 | 1,684.00 | 1,698.00 | 1,695.00 | 1.25% | 19,478 |