iShares MSCI Japan SRI UCITS ETF (TYO:2851)
Japan · Delayed Price · Currency is JPY 396.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2851 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 386.40 | 396.00 | 386.40 | 396.00 | 396.00 | 0.41% | 4,220 |
| Sep 17, 2026 | 388.00 | 396.00 | 388.00 | 394.40 | 394.40 | 0.61% | 3,390 |
| Sep 16, 2026 | 391.90 | 392.00 | 391.90 | 392.00 | 392.00 | -1.98% | 80 |
| Sep 15, 2026 | 389.00 | 399.90 | 389.00 | 399.90 | 399.90 | 0.60% | 220 |
| Sep 14, 2026 | 393.70 | 397.50 | 390.50 | 397.50 | 397.50 | 3.06% | 130 |
| Sep 11, 2026 | 382.80 | 390.80 | 382.80 | 385.70 | 385.70 | -0.34% | 68,150 |
| Sep 10, 2026 | 386.70 | 387.00 | 386.30 | 387.00 | 387.00 | -0.39% | 70 |
| Sep 9, 2026 | 393.00 | 393.00 | 388.50 | 388.50 | 388.50 | -1.15% | 170 |
| Sep 8, 2026 | 396.30 | 399.80 | 393.00 | 393.00 | 393.00 | -0.83% | 35,680 |
| Sep 7, 2026 | 407.10 | 407.10 | 396.30 | 396.30 | 396.30 | -0.70% | 60 |
| Sep 4, 2026 | 407.20 | 407.20 | 397.10 | 399.10 | 399.10 | -3.88% | 420 |
| Sep 3, 2026 | 396.70 | 415.20 | 396.70 | 415.20 | 415.20 | 4.19% | 530 |
| Sep 2, 2026 | 416.20 | 416.20 | 398.50 | 398.50 | 398.50 | -2.38% | 198,230 |
| Sep 1, 2026 | 414.90 | 414.90 | 408.20 | 408.20 | 408.20 | 0.32% | 2,300 |
| Aug 31, 2026 | 419.90 | 419.90 | 405.30 | 406.90 | 406.90 | -0.12% | 68,550 |
| Aug 28, 2026 | 410.00 | 415.00 | 406.00 | 407.40 | 407.40 | 1.34% | 900 |
| Aug 27, 2026 | 401.50 | 402.00 | 401.50 | 402.00 | 402.00 | 0.05% | 230 |
| Aug 26, 2026 | 415.00 | 415.00 | 401.80 | 401.80 | 401.80 | 0.45% | 420 |
| Aug 25, 2026 | 399.60 | 400.00 | 399.60 | 400.00 | 400.00 | 0.53% | 2,280 |
| Aug 24, 2026 | 396.60 | 398.00 | 396.60 | 397.90 | 397.90 | 0.68% | 650 |
| Aug 21, 2026 | 393.90 | 395.20 | 393.90 | 395.20 | 395.20 | 0.33% | 200 |
| Aug 20, 2026 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | 0.15% | 300 |
| Aug 19, 2026 | 398.60 | 398.60 | 391.70 | 393.30 | 393.30 | -2.89% | 98,380 |
| Aug 18, 2026 | 405.20 | 406.00 | 405.00 | 405.00 | 405.00 | -1.24% | 290 |
| Aug 14, 2026 | 409.90 | 411.90 | 409.90 | 410.10 | 410.10 | 0.22% | 1,220 |
| Aug 13, 2026 | 402.40 | 409.20 | 402.40 | 409.20 | 409.20 | 0.66% | 2,400 |
| Aug 12, 2026 | 403.50 | 406.50 | 403.10 | 406.50 | 406.50 | 1.80% | 390 |
| Aug 10, 2026 | 399.20 | 411.00 | 392.00 | 399.30 | 399.30 | 0.53% | 150,730 |
| Aug 7, 2026 | 393.10 | 397.20 | 391.60 | 397.20 | 397.20 | 1.22% | 1,080 |
| Aug 6, 2026 | 390.90 | 392.40 | 388.90 | 392.40 | 392.40 | -0.68% | 310 |
| Aug 5, 2026 | 388.40 | 395.10 | 388.40 | 395.10 | 395.10 | 3.27% | 360 |
| Aug 4, 2026 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | 0.34% | 120 |
| Aug 3, 2026 | 387.70 | 387.70 | 377.60 | 381.30 | 381.30 | -1.98% | 910 |
| Jul 31, 2026 | 390.60 | 398.60 | 389.00 | 389.00 | 389.00 | 0.08% | 960 |
| Jul 30, 2026 | 387.00 | 390.00 | 387.00 | 388.70 | 388.70 | 0.18% | 470 |
| Jul 29, 2026 | 389.40 | 389.40 | 388.00 | 388.00 | 388.00 | -0.36% | 880 |
| Jul 28, 2026 | 393.70 | 393.70 | 388.90 | 389.40 | 389.40 | -1.54% | 90 |
| Jul 27, 2026 | 382.50 | 396.00 | 382.50 | 395.50 | 395.50 | 1.51% | 12,820 |
| Jul 24, 2026 | 393.10 | 393.10 | 389.60 | 389.60 | 389.60 | -1.62% | 340 |
| Jul 23, 2026 | 397.80 | 397.80 | 396.00 | 396.00 | 396.00 | -0.33% | 150 |
| Jul 22, 2026 | 394.00 | 398.10 | 394.00 | 397.30 | 397.30 | 0.10% | 920 |
| Jul 21, 2026 | 392.10 | 396.90 | 392.10 | 396.90 | 396.90 | 2.82% | 1,350 |
| Jul 17, 2026 | 396.60 | 396.60 | 383.90 | 386.00 | 386.00 | -3.45% | 1,450 |
| Jul 16, 2026 | 402.00 | 402.00 | 397.40 | 399.80 | 399.80 | -1.77% | 6,690 |
| Jul 15, 2026 | 405.50 | 407.00 | 401.00 | 407.00 | 407.00 | 2.39% | 640 |
| Jul 14, 2026 | 402.70 | 402.70 | 395.70 | 397.50 | 397.50 | 0.45% | 170 |
| Jul 13, 2026 | 404.70 | 404.70 | 395.50 | 395.70 | 395.70 | -0.45% | 340 |
| Jul 10, 2026 | 398.00 | 399.90 | 397.50 | 397.50 | 397.50 | - | 100 |
| Jul 9, 2026 | 397.30 | 397.50 | 397.30 | 397.50 | 397.50 | 0.08% | 230 |
| Jul 8, 2026 | 398.40 | 398.40 | 397.20 | 397.20 | 397.20 | -1.44% | 20 |