Daiwa Asset Management Co. Ltd. - iFree ETF FANG+GOLD (TYO:521A)
Japan · Delayed Price · Currency is JPY 2,048.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:521A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,990.00 | 2,050.00 | 1,986.00 | 2,048.00 | 2,048.00 | 4.97% | 35,452 |
| Sep 17, 2026 | 1,951.00 | 1,972.00 | 1,944.00 | 1,951.00 | 1,951.00 | -0.46% | 25,662 |
| Sep 16, 2026 | 1,937.00 | 1,965.00 | 1,933.00 | 1,960.00 | 1,960.00 | 0.82% | 14,016 |
| Sep 15, 2026 | 1,947.00 | 1,969.00 | 1,943.00 | 1,944.00 | 1,944.00 | 0.73% | 42,052 |
| Sep 14, 2026 | 1,938.00 | 1,947.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.38% | 34,880 |
| Sep 11, 2026 | 1,934.00 | 1,959.00 | 1,927.00 | 1,957.00 | 1,957.00 | -1.41% | 35,646 |
| Sep 10, 2026 | 1,968.00 | 1,995.00 | 1,968.00 | 1,985.00 | 1,985.00 | -0.60% | 8,374 |
| Sep 9, 2026 | 1,956.00 | 1,997.00 | 1,948.00 | 1,997.00 | 1,997.00 | -0.45% | 61,382 |
| Sep 8, 2026 | 2,023.00 | 2,024.00 | 1,997.00 | 2,006.00 | 2,006.00 | -0.99% | 55,067 |
| Sep 7, 2026 | 2,047.00 | 2,068.00 | 2,004.00 | 2,026.00 | 2,026.00 | -2.92% | 51,122 |
| Sep 4, 2026 | 2,086.00 | 2,098.00 | 2,071.00 | 2,087.00 | 2,087.00 | 2.50% | 74,289 |
| Sep 3, 2026 | 2,047.00 | 2,059.00 | 2,033.00 | 2,036.00 | 2,036.00 | 1.19% | 33,407 |
| Sep 2, 2026 | 2,012.00 | 2,036.00 | 2,004.00 | 2,012.00 | 2,012.00 | -4.19% | 66,595 |
| Sep 1, 2026 | 2,105.00 | 2,107.00 | 2,090.00 | 2,100.00 | 2,100.00 | -0.24% | 29,041 |
| Aug 31, 2026 | 2,100.00 | 2,115.00 | 2,080.00 | 2,105.00 | 2,105.00 | -2.27% | 90,274 |
| Aug 28, 2026 | 2,147.00 | 2,157.00 | 2,141.00 | 2,154.00 | 2,154.00 | 0.94% | 65,913 |
| Aug 27, 2026 | 2,150.00 | 2,159.00 | 2,131.00 | 2,134.00 | 2,134.00 | - | 96,289 |
| Aug 26, 2026 | 2,147.00 | 2,147.00 | 2,121.00 | 2,134.00 | 2,134.00 | -0.47% | 56,517 |
| Aug 25, 2026 | 2,147.00 | 2,149.00 | 2,119.00 | 2,144.00 | 2,144.00 | 0.56% | 114,023 |
| Aug 24, 2026 | 2,132.00 | 2,140.00 | 2,115.00 | 2,132.00 | 2,132.00 | 2.16% | 127,537 |
| Aug 21, 2026 | 2,075.00 | 2,095.00 | 2,061.00 | 2,087.00 | 2,087.00 | 1.31% | 78,906 |
| Aug 20, 2026 | 2,074.00 | 2,086.00 | 2,053.00 | 2,060.00 | 2,060.00 | 3.83% | 290,866 |
| Aug 19, 2026 | 1,980.00 | 2,000.00 | 1,971.00 | 1,984.00 | 1,984.00 | -2.75% | 68,284 |
| Aug 18, 2026 | 2,060.00 | 2,065.00 | 2,020.00 | 2,040.00 | 2,040.00 | -1.69% | 48,841 |
| Aug 17, 2026 | 2,035.00 | 2,081.00 | 2,032.00 | 2,075.00 | 2,075.00 | 1.32% | 88,239 |
| Aug 14, 2026 | 2,052.00 | 2,070.00 | 2,035.00 | 2,048.00 | 2,048.00 | 0.84% | 68,048 |
| Aug 13, 2026 | 2,058.00 | 2,068.00 | 2,031.00 | 2,031.00 | 2,031.00 | -1.55% | 138,341 |
| Aug 12, 2026 | 2,050.00 | 2,065.00 | 2,036.00 | 2,063.00 | 2,063.00 | 0.63% | 356,211 |
| Aug 10, 2026 | 2,025.00 | 2,050.00 | 2,021.00 | 2,050.00 | 2,050.00 | 3.80% | 129,766 |
| Aug 7, 2026 | 1,974.00 | 1,980.00 | 1,955.00 | 1,975.00 | 1,975.00 | 0.46% | 141,448 |
| Aug 6, 2026 | 1,965.00 | 1,971.00 | 1,952.00 | 1,966.00 | 1,966.00 | 1.39% | 139,063 |
| Aug 5, 2026 | 1,885.00 | 1,940.00 | 1,881.00 | 1,939.00 | 1,939.00 | 5.67% | 150,309 |
| Aug 4, 2026 | 1,804.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | 4.68% | 68,783 |
| Aug 3, 2026 | 1,765.00 | 1,787.00 | 1,730.00 | 1,753.00 | 1,753.00 | -2.23% | 30,908 |
| Jul 31, 2026 | 1,783.00 | 1,800.00 | 1,764.00 | 1,793.00 | 1,793.00 | 3.28% | 34,244 |
| Jul 30, 2026 | 1,750.00 | 1,760.00 | 1,728.00 | 1,736.00 | 1,736.00 | -0.06% | 25,410 |
| Jul 29, 2026 | 1,770.00 | 1,770.00 | 1,725.00 | 1,737.00 | 1,737.00 | -1.86% | 34,622 |
| Jul 28, 2026 | 1,800.00 | 1,801.00 | 1,751.00 | 1,770.00 | 1,770.00 | -1.99% | 41,999 |
| Jul 27, 2026 | 1,812.00 | 1,836.00 | 1,785.00 | 1,806.00 | 1,806.00 | 1.63% | 47,756 |
| Jul 24, 2026 | 1,784.00 | 1,791.00 | 1,762.00 | 1,777.00 | 1,777.00 | -3.48% | 61,754 |
| Jul 23, 2026 | 1,850.00 | 1,860.00 | 1,829.00 | 1,841.00 | 1,841.00 | -0.81% | 46,022 |
| Jul 22, 2026 | 1,839.00 | 1,865.00 | 1,832.00 | 1,856.00 | 1,856.00 | 0.92% | 91,274 |
| Jul 21, 2026 | 1,776.00 | 1,840.00 | 1,775.00 | 1,839.00 | 1,839.00 | 4.43% | 58,400 |
| Jul 17, 2026 | 1,773.00 | 1,791.00 | 1,756.00 | 1,761.00 | 1,761.00 | -4.45% | 95,681 |
| Jul 16, 2026 | 1,848.00 | 1,865.00 | 1,843.00 | 1,843.00 | 1,843.00 | -0.27% | 139,654 |
| Jul 15, 2026 | 1,834.00 | 1,850.00 | 1,834.00 | 1,848.00 | 1,848.00 | 1.71% | 137,838 |
| Jul 14, 2026 | 1,799.00 | 1,820.00 | 1,782.00 | 1,817.00 | 1,817.00 | -0.11% | 74,207 |
| Jul 13, 2026 | 1,847.00 | 1,852.00 | 1,805.00 | 1,819.00 | 1,819.00 | -1.52% | 43,127 |
| Jul 10, 2026 | 1,849.00 | 1,859.00 | 1,842.00 | 1,847.00 | 1,847.00 | 0.60% | 26,637 |
| Jul 9, 2026 | 1,825.00 | 1,840.00 | 1,815.00 | 1,836.00 | 1,836.00 | 0.27% | 24,768 |