Daiwa Asset Management - iFreeETF FANG+ (TYO:316A)
Japan · Delayed Price · Currency is JPY 2,074.00
-9.00 (-0.43%)
At close: Aug 8, 2025, 3:30 PM JST
TYO:316A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2,072.00 | 2,080.00 | 2,066.00 | 2,074.00 | - | -0.43% | 326,586 |
| Aug 7, 2025 | 2,081.00 | 2,090.00 | 2,079.00 | 2,083.00 | - | 1.51% | 366,909 |
| Aug 6, 2025 | 2,038.00 | 2,053.00 | 2,037.00 | 2,052.00 | - | -0.92% | 400,944 |
| Aug 5, 2025 | 2,062.00 | 2,072.00 | 2,058.00 | 2,071.00 | - | 1.22% | 500,336 |
| Aug 4, 2025 | 2,029.00 | 2,047.00 | 2,014.00 | 2,046.00 | - | -3.26% | 1,106,496 |
| Aug 1, 2025 | 2,120.00 | 2,125.00 | 2,110.00 | 2,115.00 | - | -1.35% | 546,754 |
| Jul 31, 2025 | 2,130.00 | 2,155.00 | 2,126.00 | 2,144.00 | - | 2.88% | 1,051,300 |
| Jul 30, 2025 | 2,090.00 | 2,090.00 | 2,080.00 | 2,084.00 | - | -0.57% | 299,196 |
| Jul 29, 2025 | 2,095.00 | 2,101.00 | 2,094.00 | 2,096.00 | - | 0.14% | 461,878 |
| Jul 28, 2025 | 2,078.00 | 2,093.00 | 2,076.00 | 2,093.00 | - | 1.45% | 605,637 |
| Jul 25, 2025 | 2,062.00 | 2,073.00 | 2,062.00 | 2,063.00 | - | 0.39% | 358,295 |
| Jul 24, 2025 | 2,056.00 | 2,059.00 | 2,049.00 | 2,055.00 | - | 0.59% | 410,796 |
| Jul 23, 2025 | 2,044.00 | 2,047.00 | 2,028.00 | 2,043.00 | - | -1.40% | 679,501 |
| Jul 22, 2025 | 2,069.00 | 2,075.00 | 2,066.00 | 2,072.00 | - | -0.10% | 418,064 |
| Jul 18, 2025 | 2,069.00 | 2,076.00 | 2,066.00 | 2,074.00 | - | 0.39% | 522,788 |
| Jul 17, 2025 | 2,046.00 | 2,066.00 | 2,045.00 | 2,066.00 | - | 0.58% | 363,577 |
| Jul 16, 2025 | 2,054.00 | 2,063.00 | 2,053.00 | 2,054.00 | - | 0.54% | 470,635 |
| Jul 15, 2025 | 2,032.00 | 2,047.00 | 2,027.00 | 2,043.00 | - | 1.59% | 519,023 |
| Jul 14, 2025 | 2,015.00 | 2,018.00 | 2,007.00 | 2,011.00 | - | -0.69% | 309,881 |
| Jul 11, 2025 | 2,023.00 | 2,029.00 | 2,003.00 | 2,025.00 | - | -0.54% | 614,837 |
| Jul 10, 2025 | 2,040.00 | 2,040.00 | 2,031.00 | 2,036.00 | - | 0.44% | 423,653 |
| Jul 9, 2025 | 2,029.00 | 2,030.00 | 2,022.00 | 2,027.00 | - | -0.15% | 273,629 |
| Jul 8, 2025 | 2,019.00 | 2,032.00 | 2,018.00 | 2,030.00 | - | 0.74% | 486,942 |
| Jul 7, 2025 | 2,010.00 | 2,016.00 | 2,002.00 | 2,015.00 | - | 0.45% | 479,494 |
| Jul 4, 2025 | 2,017.00 | 2,019.00 | 2,006.00 | 2,006.00 | - | 1.16% | 634,366 |
| Jul 3, 2025 | 1,975.00 | 1,983.00 | 1,972.00 | 1,983.00 | - | 0.51% | 227,716 |
| Jul 2, 2025 | 1,962.00 | 1,975.00 | 1,957.00 | 1,973.00 | - | -1.05% | 370,457 |
| Jul 1, 2025 | 2,003.00 | 2,004.00 | 1,992.00 | 1,994.00 | - | -0.60% | 470,497 |
| Jun 30, 2025 | 1,999.00 | 2,007.00 | 1,999.00 | 2,006.00 | - | 1.06% | 601,644 |
| Jun 27, 2025 | 1,981.00 | 1,985.00 | 1,975.00 | 1,985.00 | - | 1.33% | 448,931 |
| Jun 26, 2025 | 1,954.00 | 1,959.00 | 1,952.00 | 1,959.00 | - | 0.77% | 417,831 |
| Jun 25, 2025 | 1,941.00 | 1,944.00 | 1,933.00 | 1,944.00 | - | 0.31% | 358,868 |
| Jun 24, 2025 | 1,930.00 | 1,938.00 | 1,927.00 | 1,938.00 | - | 1.25% | 520,296 |
| Jun 23, 2025 | 1,897.00 | 1,914.00 | 1,891.00 | 1,914.00 | - | - | 386,582 |
| Jun 20, 2025 | 1,906.00 | 1,914.00 | 1,903.00 | 1,914.00 | - | 0.79% | 332,909 |
| Jun 19, 2025 | 1,907.00 | 1,907.00 | 1,888.00 | 1,899.00 | - | -0.99% | 266,771 |
| Jun 18, 2025 | 1,911.00 | 1,923.00 | 1,911.00 | 1,918.00 | - | 0.42% | 315,659 |
| Jun 17, 2025 | 1,900.00 | 1,913.00 | 1,899.00 | 1,910.00 | - | 1.00% | 381,785 |
| Jun 16, 2025 | 1,877.00 | 1,893.00 | 1,876.00 | 1,891.00 | - | 1.39% | 404,022 |
| Jun 13, 2025 | 1,882.00 | 1,884.00 | 1,850.00 | 1,865.00 | - | -1.37% | 486,898 |
| Jun 12, 2025 | 1,897.00 | 1,897.00 | 1,881.00 | 1,891.00 | - | -0.63% | 247,373 |
| Jun 11, 2025 | 1,906.00 | 1,908.00 | 1,899.00 | 1,903.00 | - | 0.11% | 261,052 |
| Jun 10, 2025 | 1,900.00 | 1,921.00 | 1,889.00 | 1,901.00 | - | 0.21% | 436,012 |
| Jun 9, 2025 | 1,904.00 | 1,905.00 | 1,892.00 | 1,897.00 | - | 0.74% | 276,659 |
| Jun 6, 2025 | 1,870.00 | 1,885.00 | 1,868.00 | 1,883.00 | - | 0.59% | 446,369 |
| Jun 5, 2025 | 1,865.00 | 1,872.00 | 1,865.00 | 1,872.00 | - | 0.21% | 234,403 |
| Jun 4, 2025 | 1,874.00 | 1,874.00 | 1,861.00 | 1,868.00 | - | 1.08% | 390,884 |
| Jun 3, 2025 | 1,840.00 | 1,850.00 | 1,839.00 | 1,848.00 | - | 1.59% | 313,687 |
| Jun 2, 2025 | 1,836.00 | 1,836.00 | 1,817.00 | 1,819.00 | - | -0.93% | 391,974 |
| May 30, 2025 | 1,830.00 | 1,841.00 | 1,821.00 | 1,836.00 | - | -3.82% | 410,894 |