Daiwa Asset Management Co. Ltd. - iFree ETF FANG+GOLD (TYO:521A)
Japan · Delayed Price · Currency is JPY 1,920.00
-6.00 (-0.31%)
Last updated: May 1, 2026, 3:24 PM JST
TYO:521A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,925.00 | 1,935.00 | 1,914.00 | 1,920.00 | 1,920.00 | -0.31% | 106,452 |
| Apr 30, 2026 | 1,948.00 | 1,965.00 | 1,916.00 | 1,926.00 | 1,926.00 | -1.83% | 166,574 |
| Apr 28, 2026 | 2,000.00 | 2,003.00 | 1,954.00 | 1,962.00 | 1,962.00 | -1.16% | 152,597 |
| Apr 27, 2026 | 1,969.00 | 2,000.00 | 1,963.00 | 1,985.00 | 1,985.00 | 2.16% | 222,034 |
| Apr 24, 2026 | 1,964.00 | 1,976.00 | 1,936.00 | 1,943.00 | 1,943.00 | -1.72% | 193,358 |
| Apr 23, 2026 | 1,976.00 | 1,997.00 | 1,955.00 | 1,977.00 | 1,977.00 | 0.66% | 219,516 |
| Apr 22, 2026 | 1,960.00 | 1,973.00 | 1,958.00 | 1,964.00 | 1,964.00 | -0.76% | 143,739 |
| Apr 21, 2026 | 1,989.00 | 1,998.00 | 1,969.00 | 1,979.00 | 1,979.00 | 0.25% | 153,336 |
| Apr 20, 2026 | 1,962.00 | 1,999.00 | 1,951.00 | 1,974.00 | 1,974.00 | 0.15% | 245,276 |
| Apr 17, 2026 | 1,979.00 | 1,993.00 | 1,963.00 | 1,971.00 | 1,971.00 | -1.99% | 279,491 |
| Apr 16, 2026 | 2,000.00 | 2,011.00 | 1,983.00 | 2,011.00 | 2,011.00 | 2.45% | 299,122 |
| Apr 15, 2026 | 1,976.00 | 1,983.00 | 1,947.00 | 1,963.00 | 1,963.00 | 4.14% | 325,323 |
| Apr 14, 2026 | 1,882.00 | 1,890.00 | 1,876.00 | 1,885.00 | 1,885.00 | 2.78% | 191,765 |
| Apr 13, 2026 | 1,807.00 | 1,839.00 | 1,790.00 | 1,834.00 | 1,834.00 | -0.60% | 166,541 |
| Apr 10, 2026 | 1,840.00 | 1,850.00 | 1,831.00 | 1,845.00 | 1,845.00 | 2.50% | 237,445 |
| Apr 9, 2026 | 1,829.00 | 1,830.00 | 1,786.00 | 1,800.00 | 1,800.00 | -3.69% | 290,513 |
| Apr 8, 2026 | 1,866.00 | 1,885.00 | 1,841.00 | 1,869.00 | 1,869.00 | 8.66% | 733,035 |
| Apr 7, 2026 | 1,736.00 | 1,739.00 | 1,702.00 | 1,720.00 | 1,720.00 | -0.46% | 142,525 |
| Apr 6, 2026 | 1,722.00 | 1,738.00 | 1,700.00 | 1,728.00 | 1,728.00 | 0.17% | 183,225 |
| Apr 3, 2026 | 1,721.00 | 1,744.00 | 1,660.00 | 1,725.00 | 1,725.00 | 3.92% | 180,650 |
| Apr 2, 2026 | 1,754.00 | 1,764.00 | 1,632.00 | 1,660.00 | 1,660.00 | -3.26% | 374,523 |
| Apr 1, 2026 | 1,709.00 | 1,720.00 | 1,691.00 | 1,716.00 | 1,716.00 | 7.59% | 338,575 |
| Mar 31, 2026 | 1,563.00 | 1,627.00 | 1,548.00 | 1,595.00 | 1,595.00 | 0.06% | 218,256 |
| Mar 30, 2026 | 1,562.00 | 1,689.00 | 1,536.00 | 1,594.00 | 1,594.00 | -1.79% | 430,794 |
| Mar 27, 2026 | 1,596.00 | 1,624.00 | 1,580.00 | 1,623.00 | 1,623.00 | -0.79% | 191,863 |
| Mar 26, 2026 | 1,672.00 | 1,690.00 | 1,626.00 | 1,636.00 | 1,636.00 | -3.42% | 155,677 |
| Mar 25, 2026 | 1,698.00 | 1,764.00 | 1,683.00 | 1,694.00 | 1,694.00 | 3.10% | 251,397 |
| Mar 24, 2026 | 1,669.00 | 1,671.00 | 1,600.00 | 1,643.00 | 1,643.00 | 5.39% | 244,875 |
| Mar 23, 2026 | 1,646.00 | 1,648.00 | 1,559.00 | 1,559.00 | 1,559.00 | -15.87% | 687,776 |
| Mar 19, 2026 | 1,869.00 | 1,876.00 | 1,853.00 | 1,853.00 | 1,853.00 | -5.07% | 306,047 |
| Mar 18, 2026 | 1,938.00 | 1,952.00 | 1,936.00 | 1,952.00 | 1,952.00 | 1.19% | 173,963 |
| Mar 17, 2026 | 1,935.00 | 1,945.00 | 1,922.00 | 1,929.00 | 1,929.00 | -0.82% | 220,381 |
| Mar 16, 2026 | 1,941.00 | 1,947.00 | 1,926.00 | 1,945.00 | 1,945.00 | -2.26% | 235,662 |
| Mar 13, 2026 | 1,994.00 | 2,008.00 | 1,987.00 | 1,990.00 | 1,990.00 | -1.34% | 353,146 |
| Mar 12, 2026 | 2,029.00 | 2,030.00 | 2,010.00 | 2,017.00 | 2,017.00 | -2.13% | 570,928 |