iShares Japan Green REIT ETF (TYO:2852)
Japan · Delayed Price · Currency is JPY 170.10
-1.40 (-0.82%)
At close: Sep 18, 2026
TYO:2852 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 171.70 | 171.70 | 170.10 | 170.10 | 170.10 | -0.82% | 2,210 |
| Sep 17, 2026 | 171.20 | 171.80 | 171.20 | 171.50 | 171.50 | 0.23% | 820 |
| Sep 16, 2026 | 172.40 | 172.40 | 171.00 | 171.10 | 171.10 | -0.35% | 5,440 |
| Sep 15, 2026 | 172.00 | 172.00 | 170.90 | 171.70 | 171.70 | -0.17% | 51,030 |
| Sep 14, 2026 | 171.00 | 172.50 | 171.00 | 172.00 | 172.00 | 0.58% | 95,200 |
| Sep 11, 2026 | 172.60 | 172.60 | 170.80 | 171.00 | 171.00 | -0.75% | 15,390 |
| Sep 10, 2026 | 171.90 | 172.70 | 171.70 | 172.30 | 172.30 | 0.23% | 11,510 |
| Sep 9, 2026 | 171.90 | 172.30 | 170.90 | 171.90 | 171.90 | -0.46% | 2,150 |
| Sep 8, 2026 | 173.30 | 173.30 | 171.10 | 172.70 | 172.70 | -0.12% | 70,930 |
| Sep 7, 2026 | 174.30 | 174.30 | 172.80 | 172.90 | 172.90 | -0.92% | 870 |
| Sep 4, 2026 | 174.40 | 175.10 | 173.90 | 174.50 | 174.50 | 0.06% | 24,220 |
| Sep 3, 2026 | 175.00 | 175.20 | 174.20 | 174.40 | 174.40 | -0.63% | 72,550 |
| Sep 2, 2026 | 176.10 | 176.10 | 174.60 | 175.50 | 175.50 | -0.74% | 24,080 |
| Sep 1, 2026 | 175.60 | 176.80 | 175.00 | 176.80 | 176.80 | 0.80% | 51,030 |
| Aug 31, 2026 | 178.50 | 178.50 | 175.00 | 175.40 | 175.40 | 0.06% | 30,830 |
| Aug 28, 2026 | 177.60 | 177.60 | 175.30 | 175.30 | 175.30 | -1.24% | 89,010 |
| Aug 27, 2026 | 176.00 | 177.90 | 176.00 | 177.50 | 177.50 | 0.23% | 11,180 |
| Aug 26, 2026 | 175.30 | 177.50 | 175.30 | 177.10 | 177.10 | 0.11% | 1,150 |
| Aug 25, 2026 | 176.30 | 177.10 | 176.30 | 176.90 | 176.90 | 0.40% | 300 |
| Aug 24, 2026 | 176.10 | 176.70 | 175.50 | 176.20 | 176.20 | 0.34% | 470 |
| Aug 21, 2026 | 176.90 | 176.90 | 174.90 | 175.60 | 175.60 | -0.45% | 1,150 |
| Aug 20, 2026 | 175.50 | 176.50 | 175.50 | 176.40 | 176.40 | 0.74% | 248,990 |
| Aug 19, 2026 | 175.50 | 175.50 | 174.60 | 175.10 | 175.10 | -0.17% | 55,720 |
| Aug 18, 2026 | 176.20 | 176.20 | 174.60 | 175.40 | 175.40 | -0.45% | 86,310 |
| Aug 17, 2026 | 174.90 | 177.10 | 174.90 | 176.20 | 176.20 | 0.28% | 19,900 |
| Aug 14, 2026 | 176.40 | 176.40 | 175.30 | 175.70 | 175.70 | -0.40% | 250,190 |
| Aug 13, 2026 | 177.00 | 177.30 | 176.10 | 176.40 | 176.40 | -0.28% | 1,120 |
| Aug 12, 2026 | 178.70 | 178.70 | 175.80 | 176.90 | 176.90 | 0.80% | 1,090 |
| Aug 10, 2026 | 178.70 | 178.70 | 174.80 | 175.50 | 175.50 | -0.11% | 810 |
| Aug 7, 2026 | 177.10 | 177.50 | 175.70 | 175.70 | 175.70 | -0.51% | 150,710 |
| Aug 6, 2026 | 176.10 | 176.60 | 175.10 | 176.60 | 176.60 | -0.45% | 40,100 |
| Aug 5, 2026 | 177.00 | 178.70 | 176.30 | 178.70 | 177.40 | 0.85% | 25,410 |
| Aug 4, 2026 | 179.20 | 179.20 | 177.20 | 177.20 | 175.91 | -1.12% | 27,560 |
| Aug 3, 2026 | 182.60 | 182.60 | 179.20 | 179.20 | 177.90 | -1.81% | 155,810 |
| Jul 31, 2026 | 186.00 | 186.00 | 182.50 | 182.50 | 181.17 | -1.83% | 3,040 |
| Jul 30, 2026 | 186.60 | 186.60 | 183.70 | 185.90 | 184.55 | -0.43% | 185,300 |
| Jul 29, 2026 | 183.50 | 187.90 | 183.50 | 186.70 | 185.34 | 1.19% | 1,460 |
| Jul 28, 2026 | 185.00 | 185.50 | 184.40 | 184.50 | 183.16 | -0.11% | 50,610 |
| Jul 27, 2026 | 182.30 | 184.70 | 182.30 | 184.70 | 183.36 | 1.60% | 52,940 |
| Jul 24, 2026 | 181.10 | 182.20 | 180.70 | 181.80 | 180.48 | 0.33% | 840 |
| Jul 23, 2026 | 182.80 | 182.90 | 181.20 | 181.20 | 179.88 | -0.66% | 281,770 |
| Jul 22, 2026 | 184.90 | 184.90 | 181.80 | 182.40 | 181.07 | 0.05% | 22,760 |
| Jul 21, 2026 | 180.70 | 183.10 | 180.70 | 182.30 | 180.97 | 1.22% | 4,200 |
| Jul 17, 2026 | 178.00 | 181.60 | 178.00 | 180.10 | 178.79 | 1.24% | 25,410 |
| Jul 16, 2026 | 181.10 | 181.10 | 177.90 | 177.90 | 176.61 | -1.66% | 51,080 |
| Jul 15, 2026 | 179.40 | 181.30 | 179.40 | 180.90 | 179.58 | 0.84% | 1,830 |
| Jul 14, 2026 | 178.30 | 180.10 | 178.30 | 179.40 | 178.09 | 0.67% | 250 |
| Jul 13, 2026 | 180.00 | 180.00 | 178.10 | 178.20 | 176.90 | 0.17% | 910 |
| Jul 10, 2026 | 178.00 | 178.80 | 177.80 | 177.90 | 176.61 | -0.50% | 19,430 |
| Jul 9, 2026 | 179.30 | 179.30 | 178.30 | 178.80 | 177.50 | -0.22% | 2,340 |