iShares MSCI Japan SRI UCITS ETF (TYO:2851)
Japan · Delayed Price · Currency is JPY 299.40
+1.50 (0.50%)
At close: Sep 5, 2025
TYO:2851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 302.10 | 302.10 | 299.30 | 299.40 | - | 0.50% | 138,180 |
| Sep 4, 2025 | 298.40 | 298.40 | 297.90 | 297.90 | - | 0.74% | 50 |
| Sep 3, 2025 | 299.60 | 299.60 | 295.70 | 295.70 | - | -1.20% | 27,160 |
| Sep 2, 2025 | 299.90 | 300.10 | 299.30 | 299.30 | - | 0.61% | 400 |
| Sep 1, 2025 | 298.90 | 300.10 | 297.50 | 297.50 | - | -0.90% | 830 |
| Aug 29, 2025 | 307.50 | 307.50 | 300.20 | 300.20 | - | -0.13% | 400 |
| Aug 28, 2025 | 307.20 | 307.20 | 300.60 | 300.60 | - | 0.47% | 30 |
| Aug 27, 2025 | 302.00 | 302.00 | 299.20 | 299.20 | - | -0.76% | 51,290 |
| Aug 26, 2025 | 304.40 | 304.40 | 301.30 | 301.50 | - | -0.95% | 2,250 |
| Aug 25, 2025 | 306.70 | 306.70 | 304.40 | 304.40 | - | 0.36% | 620 |
| Aug 22, 2025 | 312.00 | 312.00 | 303.30 | 303.30 | - | -0.23% | 940 |
| Aug 21, 2025 | 305.20 | 305.20 | 302.90 | 304.00 | - | -0.52% | 15,460 |
| Aug 20, 2025 | 307.00 | 307.00 | 305.50 | 305.60 | - | -0.68% | 270 |
| Aug 19, 2025 | 314.30 | 314.30 | 307.70 | 307.70 | - | 0.46% | 20 |
| Aug 18, 2025 | 306.30 | 306.30 | 306.30 | 306.30 | - | - | - |
| Aug 15, 2025 | 303.60 | 306.30 | 303.60 | 306.30 | - | 1.46% | 17,910 |
| Aug 14, 2025 | 303.80 | 303.80 | 300.70 | 301.90 | - | -0.72% | 16,940 |
| Aug 13, 2025 | 304.60 | 305.00 | 304.10 | 304.10 | - | 1.00% | 780 |
| Aug 12, 2025 | 301.60 | 301.60 | 300.40 | 301.10 | - | 2.41% | 1,490 |
| Aug 8, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | - | -0.31% | 10 |
| Aug 7, 2025 | 293.50 | 295.60 | 293.50 | 294.90 | - | -0.47% | 103,340 |
| Aug 6, 2025 | 293.90 | 296.30 | 293.90 | 296.30 | - | 0.65% | 120 |
| Aug 5, 2025 | 291.60 | 294.40 | 291.60 | 294.40 | - | 0.96% | 160 |
| Aug 4, 2025 | 290.10 | 291.80 | 288.20 | 291.60 | - | -2.08% | 1,340 |
| Aug 1, 2025 | 296.50 | 297.80 | 295.00 | 297.80 | - | -0.30% | 490 |
| Jul 31, 2025 | 297.90 | 299.70 | 297.90 | 298.70 | - | 0.64% | 2,820 |
| Jul 30, 2025 | 296.30 | 296.90 | 296.30 | 296.80 | - | 1.26% | 50 |
| Jul 29, 2025 | 296.70 | 296.70 | 293.10 | 293.10 | - | -1.21% | 40 |
| Jul 28, 2025 | 299.30 | 299.30 | 296.70 | 296.70 | - | -0.80% | 310 |
| Jul 25, 2025 | 300.50 | 300.50 | 299.10 | 299.10 | - | -0.93% | 100,450 |
| Jul 24, 2025 | 299.90 | 302.10 | 299.90 | 301.90 | - | 2.13% | 1,320 |
| Jul 23, 2025 | 292.00 | 295.60 | 290.70 | 295.60 | - | 1.93% | 51,290 |
| Jul 22, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | - | - | - |
| Jul 18, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | - | 0.52% | 100 |
| Jul 17, 2025 | 286.60 | 288.50 | 286.60 | 288.50 | - | 0.59% | 220 |
| Jul 16, 2025 | 286.80 | 286.80 | 286.80 | 286.80 | - | - | - |
| Jul 15, 2025 | 286.60 | 287.10 | 286.60 | 286.80 | - | 0.60% | 340 |
| Jul 14, 2025 | 283.60 | 285.10 | 283.60 | 285.10 | - | -0.45% | 870 |
| Jul 11, 2025 | 286.20 | 288.60 | 285.70 | 286.40 | - | 0.03% | 980 |
| Jul 10, 2025 | 288.00 | 288.00 | 286.10 | 286.30 | - | -0.66% | 40 |
| Jul 9, 2025 | 288.20 | 288.20 | 288.20 | 288.20 | - | 0.03% | 10 |
| Jul 8, 2025 | 286.20 | 288.10 | 286.20 | 288.10 | - | 0.03% | 340 |
| Jul 7, 2025 | 288.90 | 288.90 | 287.40 | 288.00 | - | -0.21% | 16,670 |
| Jul 4, 2025 | 289.00 | 289.00 | 288.60 | 288.60 | - | 0.45% | 1,090 |
| Jul 3, 2025 | 289.50 | 289.50 | 287.30 | 287.30 | - | -0.31% | 290 |
| Jul 2, 2025 | 289.40 | 290.60 | 288.20 | 288.20 | - | -1.00% | 145,150 |
| Jul 1, 2025 | 294.10 | 294.10 | 291.10 | 291.10 | - | -1.02% | 50 |
| Jun 30, 2025 | 293.20 | 295.00 | 293.00 | 294.10 | - | 1.41% | 51,820 |
| Jun 27, 2025 | 288.50 | 290.00 | 288.50 | 290.00 | - | 1.86% | 60 |
| Jun 26, 2025 | 284.70 | 284.70 | 284.70 | 284.70 | - | 0.64% | 10 |