Daiwa Asset Management Co. Ltd. - Daiwa iFree ETF Bloomberg Japan High Dividend 50 Index (TYO:354A)
Japan · Delayed Price · Currency is JPY 3,397.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:354A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,404.00 | 3,404.00 | 3,357.00 | 3,397.00 | 3,397.00 | 0.18% | 24,859 |
| Sep 17, 2026 | 3,355.00 | 3,392.00 | 3,355.00 | 3,391.00 | 3,391.00 | 1.22% | 15,291 |
| Sep 16, 2026 | 3,340.00 | 3,357.00 | 3,333.00 | 3,350.00 | 3,350.00 | 0.69% | 25,172 |
| Sep 15, 2026 | 3,351.00 | 3,351.00 | 3,312.00 | 3,327.00 | 3,327.00 | -0.45% | 36,952 |
| Sep 14, 2026 | 3,304.00 | 3,342.00 | 3,300.00 | 3,342.00 | 3,342.00 | 1.18% | 47,915 |
| Sep 11, 2026 | 3,284.00 | 3,305.00 | 3,240.00 | 3,303.00 | 3,303.00 | 0.18% | 33,151 |
| Sep 10, 2026 | 3,281.00 | 3,297.00 | 3,269.00 | 3,297.00 | 3,297.00 | 0.27% | 47,317 |
| Sep 9, 2026 | 3,303.00 | 3,303.00 | 3,273.00 | 3,288.00 | 3,288.00 | -0.66% | 181,349 |
| Sep 8, 2026 | 3,362.00 | 3,362.00 | 3,294.00 | 3,310.00 | 3,310.00 | -1.34% | 48,875 |
| Sep 7, 2026 | 3,384.00 | 3,384.00 | 3,342.00 | 3,355.00 | 3,355.00 | 0.15% | 38,729 |
| Sep 4, 2026 | 3,390.00 | 3,401.00 | 3,347.00 | 3,350.00 | 3,350.00 | -1.03% | 218,360 |
| Sep 3, 2026 | 3,389.00 | 3,403.00 | 3,374.00 | 3,385.00 | 3,385.00 | 0.56% | 57,437 |
| Sep 2, 2026 | 3,438.00 | 3,438.00 | 3,362.00 | 3,366.00 | 3,366.00 | -2.29% | 37,960 |
| Sep 1, 2026 | 3,378.00 | 3,445.00 | 3,376.00 | 3,445.00 | 3,445.00 | 1.92% | 17,829 |
| Aug 31, 2026 | 3,404.00 | 3,404.00 | 3,367.00 | 3,380.00 | 3,380.00 | -0.53% | 26,549 |
| Aug 28, 2026 | 3,365.00 | 3,400.00 | 3,365.00 | 3,398.00 | 3,398.00 | 0.98% | 18,116 |
| Aug 27, 2026 | 3,400.00 | 3,400.00 | 3,364.00 | 3,365.00 | 3,365.00 | -1.03% | 24,534 |
| Aug 26, 2026 | 3,361.00 | 3,400.00 | 3,361.00 | 3,400.00 | 3,400.00 | 0.59% | 5,008 |
| Aug 25, 2026 | 3,385.00 | 3,392.00 | 3,369.00 | 3,380.00 | 3,380.00 | 0.63% | 68,844 |
| Aug 24, 2026 | 3,389.00 | 3,389.00 | 3,352.00 | 3,359.00 | 3,359.00 | -0.09% | 39,303 |
| Aug 21, 2026 | 3,319.00 | 3,362.00 | 3,319.00 | 3,362.00 | 3,362.00 | 0.90% | 7,808 |
| Aug 20, 2026 | 3,290.00 | 3,332.00 | 3,290.00 | 3,332.00 | 3,332.00 | 1.59% | 120,175 |
| Aug 19, 2026 | 3,300.00 | 3,305.00 | 3,262.00 | 3,280.00 | 3,280.00 | -1.47% | 158,877 |
| Aug 18, 2026 | 3,330.00 | 3,334.00 | 3,305.00 | 3,329.00 | 3,329.00 | 0.57% | 61,789 |
| Aug 17, 2026 | 3,345.00 | 3,350.00 | 3,310.00 | 3,310.00 | 3,310.00 | -0.81% | 34,368 |
| Aug 14, 2026 | 3,334.00 | 3,346.00 | 3,315.00 | 3,337.00 | 3,337.00 | 0.54% | 14,306 |
| Aug 13, 2026 | 3,351.00 | 3,351.00 | 3,309.00 | 3,319.00 | 3,319.00 | -0.93% | 78,611 |
| Aug 12, 2026 | 3,349.00 | 3,350.00 | 3,317.00 | 3,350.00 | 3,350.00 | 0.42% | 65,831 |
| Aug 10, 2026 | 3,310.00 | 3,337.00 | 3,296.00 | 3,336.00 | 3,336.00 | 0.91% | 52,894 |
| Aug 7, 2026 | 3,280.00 | 3,322.00 | 3,280.00 | 3,306.00 | 3,306.00 | 1.01% | 28,583 |
| Aug 6, 2026 | 3,215.00 | 3,273.00 | 3,215.00 | 3,273.00 | 3,273.00 | 1.65% | 79,067 |
| Aug 5, 2026 | 3,210.00 | 3,224.00 | 3,198.00 | 3,220.00 | 3,220.00 | 0.94% | 60,133 |
| Aug 4, 2026 | 3,180.00 | 3,196.00 | 3,169.00 | 3,190.00 | 3,190.00 | -0.81% | 19,055 |
| Aug 3, 2026 | 3,250.00 | 3,250.00 | 3,130.00 | 3,216.00 | 3,216.00 | -1.05% | 93,513 |
| Jul 31, 2026 | 3,308.00 | 3,335.00 | 3,234.00 | 3,250.00 | 3,250.00 | -1.52% | 334,267 |
| Jul 30, 2026 | 3,350.00 | 3,350.00 | 3,266.00 | 3,300.00 | 3,300.00 | -1.93% | 136,934 |
| Jul 29, 2026 | 3,270.00 | 3,365.00 | 3,270.00 | 3,365.00 | 3,365.00 | 2.97% | 78,603 |
| Jul 28, 2026 | 3,304.00 | 3,304.00 | 3,244.00 | 3,268.00 | 3,268.00 | -0.37% | 279,120 |
| Jul 27, 2026 | 3,240.00 | 3,280.00 | 3,234.00 | 3,280.00 | 3,280.00 | 2.89% | 5,147 |
| Jul 24, 2026 | 3,205.00 | 3,205.00 | 3,179.00 | 3,188.00 | 3,188.00 | -0.34% | 14,684 |
| Jul 23, 2026 | 3,220.00 | 3,220.00 | 3,199.00 | 3,199.00 | 3,199.00 | -0.34% | 7,872 |
| Jul 22, 2026 | 3,210.00 | 3,214.00 | 3,190.00 | 3,210.00 | 3,210.00 | 0.94% | 110,902 |
| Jul 21, 2026 | 3,170.00 | 3,212.00 | 3,169.00 | 3,180.00 | 3,180.00 | 0.95% | 70,079 |
| Jul 17, 2026 | 3,151.00 | 3,184.00 | 3,129.00 | 3,150.00 | 3,150.00 | -0.94% | 225,794 |
| Jul 16, 2026 | 3,150.00 | 3,192.00 | 3,150.00 | 3,180.00 | 3,180.00 | 0.32% | 39,570 |
| Jul 15, 2026 | 3,150.00 | 3,175.00 | 3,147.00 | 3,170.00 | 3,170.00 | 0.73% | 14,492 |
| Jul 14, 2026 | 3,120.00 | 3,147.00 | 3,106.00 | 3,147.00 | 3,147.00 | 1.84% | 6,029 |
| Jul 13, 2026 | 3,120.00 | 3,137.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.32% | 29,741 |
| Jul 10, 2026 | 3,120.00 | 3,145.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 38,990 |
| Jul 9, 2026 | 3,120.00 | 3,130.00 | 3,100.00 | 3,100.00 | 3,100.00 | -1.21% | 43,912 |