Daiwa Asset Management Co., Ltd. - iFreeETF Us Treasury Bond 3-5 Year (JPY Hedged) (TYO:382A)
Japan · Delayed Price · Currency is JPY 1,869.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:382A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,869.00 | 1,871.00 | 1,869.00 | 1,869.00 | 1,869.00 | - | 52,174 |
| Sep 17, 2026 | 1,868.00 | 1,869.00 | 1,868.00 | 1,869.00 | 1,869.00 | -0.11% | 13 |
| Sep 16, 2026 | 1,872.00 | 1,872.00 | 1,871.00 | 1,871.00 | 1,871.00 | 0.11% | 67 |
| Sep 15, 2026 | 1,873.00 | 1,873.00 | 1,869.00 | 1,869.00 | 1,869.00 | -0.27% | 383 |
| Sep 14, 2026 | 1,880.00 | 1,880.00 | 1,871.00 | 1,874.00 | 1,874.00 | -0.16% | 34 |
| Sep 11, 2026 | 1,875.00 | 1,877.00 | 1,875.00 | 1,877.00 | 1,877.00 | -0.48% | 52,497 |
| Sep 10, 2026 | 1,900.00 | 1,900.00 | 1,886.00 | 1,886.00 | 1,886.00 | -0.05% | 17 |
| Sep 8, 2026 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | -0.05% | 6,210 |
| Sep 7, 2026 | 1,892.00 | 1,892.00 | 1,888.00 | 1,888.00 | 1,888.00 | -0.05% | 16,813 |
| Sep 4, 2026 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0.16% | 4,750 |
| Sep 3, 2026 | 1,887.00 | 1,887.00 | 1,886.00 | 1,886.00 | 1,886.00 | -0.05% | 3,160 |
| Sep 2, 2026 | 1,888.00 | 1,888.00 | 1,887.00 | 1,887.00 | 1,887.00 | -0.11% | 25 |
| Sep 1, 2026 | 1,890.00 | 1,890.00 | 1,889.00 | 1,889.00 | 1,889.00 | -0.11% | 3 |
| Aug 31, 2026 | 1,890.00 | 1,891.00 | 1,890.00 | 1,891.00 | 1,891.00 | -0.32% | 46 |
| Aug 28, 2026 | 1,898.00 | 1,898.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.05% | 208 |
| Aug 27, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.05% | 6,750 |
| Aug 26, 2026 | 1,897.00 | 1,900.00 | 1,897.00 | 1,899.00 | 1,899.00 | 0.11% | 7,524 |
| Aug 25, 2026 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0.05% | 1 |
| Aug 24, 2026 | 1,897.00 | 1,897.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.16% | 74 |
| Aug 21, 2026 | 1,898.00 | 1,899.00 | 1,898.00 | 1,899.00 | 1,899.00 | -0.05% | 5,693 |
| Aug 20, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.11% | 66 |
| Aug 18, 2026 | 1,895.00 | 1,899.00 | 1,895.00 | 1,898.00 | 1,898.00 | 0.42% | 72 |
| Aug 17, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.42% | 12 |
| Aug 14, 2026 | 1,897.00 | 1,902.00 | 1,897.00 | 1,898.00 | 1,898.00 | -0.05% | 62 |
| Aug 13, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.16% | 5,639 |
| Aug 12, 2026 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | - | 11,860 |
| Aug 10, 2026 | 1,900.00 | 1,900.00 | 1,896.00 | 1,896.00 | 1,896.00 | - | 5,419 |
| Aug 7, 2026 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.21% | 4,766 |
| Aug 6, 2026 | 1,914.00 | 1,916.00 | 1,914.00 | 1,916.00 | 1,900.00 | 0.10% | 17 |
| Aug 5, 2026 | 1,914.00 | 1,914.00 | 1,913.00 | 1,914.00 | 1,898.02 | 0.21% | 11,589 |
| Aug 4, 2026 | 1,911.00 | 1,911.00 | 1,910.00 | 1,910.00 | 1,894.05 | - | 25,547 |
| Aug 3, 2026 | 1,904.00 | 1,910.00 | 1,904.00 | 1,910.00 | 1,894.05 | -0.16% | 6,855 |
| Jul 31, 2026 | 1,912.00 | 1,913.00 | 1,912.00 | 1,913.00 | 1,897.03 | 0.21% | 11,111 |
| Jul 30, 2026 | 1,910.00 | 1,910.00 | 1,909.00 | 1,909.00 | 1,893.06 | -0.10% | 13,227 |
| Jul 29, 2026 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,895.04 | 0.05% | 107 |
| Jul 27, 2026 | 1,913.00 | 1,913.00 | 1,909.00 | 1,910.00 | 1,894.05 | 0.21% | 20 |
| Jul 24, 2026 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,890.08 | -0.21% | 12,762 |
| Jul 23, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,894.05 | -0.10% | 23 |
| Jul 22, 2026 | 1,911.00 | 1,912.00 | 1,911.00 | 1,912.00 | 1,896.03 | -0.36% | 16,136 |
| Jul 21, 2026 | 1,958.00 | 1,958.00 | 1,919.00 | 1,919.00 | 1,902.97 | - | 5 |
| Jul 17, 2026 | 1,917.00 | 1,919.00 | 1,917.00 | 1,919.00 | 1,902.97 | 0.05% | 23 |
| Jul 16, 2026 | 1,919.00 | 1,919.00 | 1,918.00 | 1,918.00 | 1,901.98 | 0.26% | 6 |
| Jul 15, 2026 | 1,917.00 | 1,917.00 | 1,913.00 | 1,913.00 | 1,897.03 | 0.05% | 49 |
| Jul 14, 2026 | 1,912.00 | 1,912.00 | 1,911.00 | 1,912.00 | 1,896.03 | -0.05% | 8 |
| Jul 13, 2026 | 1,912.00 | 1,913.00 | 1,912.00 | 1,913.00 | 1,897.03 | -0.26% | 2 |
| Jul 10, 2026 | 1,930.00 | 1,930.00 | 1,918.00 | 1,918.00 | 1,901.98 | 0.10% | 4 |
| Jul 9, 2026 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,900.00 | -0.16% | 27 |
| Jul 8, 2026 | 1,917.00 | 1,919.00 | 1,917.00 | 1,919.00 | 1,902.97 | -0.05% | 39,005 |
| Jul 7, 2026 | 1,922.00 | 1,922.00 | 1,920.00 | 1,920.00 | 1,903.97 | - | 3,251 |
| Jul 6, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,903.97 | - | 153 |