kabutan

iShares MSCI Japan High Dividend ETF(1478) Historical

1478
TSE ETF
iShares MSCI Japan High Dividend ETF
4,436
JPY
-64
(-1.42%)
Dec 5, 2:23 pm JST
28.65
USD
Dec 5, 12:23 am EST
Result
ー
PTS
outside of trading hours
4,439.5
Dec 5, 2:10 pm JST
Summary Chart Historical News
52 Week High Nov 28, 2025
4,520 JPY
52 Week Low Apr 7, 2025
3,210 JPY
Yearly High Nov 28, 2025
4,520 JPY
Yearly Low Apr 7, 2025
3,210 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,469 4,474 4,427 4,436 -64 -1.42% 15,434

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,432 4,506 4,432 4,500 +47 +1.06% 45,494
Dec 3, 2025 4,467 4,467 4,431 4,453 -1 -0.02% 8,988
Dec 2, 2025 4,470 4,475 4,444 4,454 -7 -0.16% 25,335
Dec 1, 2025 4,520 4,520 4,452 4,461 -59 -1.31% 18,897
Nov 28, 2025 4,507 4,520 4,489 4,520 +13 +0.29% 6,947
Nov 27, 2025 4,500 4,515 4,495 4,507 +21 +0.47% 9,624
Nov 26, 2025 4,433 4,500 4,433 4,486 +58 +1.31% 30,352
Nov 25, 2025 4,472 4,472 4,404 4,428 -13 -0.29% 51,313
Nov 21, 2025 4,357 4,457 4,351 4,441 +36 +0.82% 149,808
Nov 20, 2025 4,425 4,444 4,404 4,405 +50 +1.15% 33,294
Nov 19, 2025 4,386 4,402 4,340 4,355 -19 -0.43% 73,090
Nov 18, 2025 4,466 4,466 4,362 4,374 -103 -2.30% 44,385
Nov 17, 2025 4,482 4,484 4,450 4,477 -12 -0.27% 9,016
Nov 14, 2025 4,470 4,491 4,440 4,489 +12 +0.27% 17,944
Nov 13, 2025 4,470 4,495 4,468 4,477 +34 +0.77% 13,264
Nov 12, 2025 4,406 4,463 4,406 4,443 +29 +0.66% 22,785
Nov 11, 2025 4,411 4,417 4,390 4,414 +14 +0.32% 38,801
Nov 10, 2025 4,417 4,417 4,375 4,400 +12 +0.27% 32,938
Nov 7, 2025 4,371 4,388 4,338 4,388 +2 +0.05% 35,138
Nov 6, 2025 4,340 4,387 4,333 4,386 +64 +1.48% 4,523