kabutan

iShares MSCI Japan High Dividend ETF(1478) Historical

1478
TSE ETF
iShares MSCI Japan High Dividend ETF
4,668
JPY
+22
(+0.47%)
Dec 15, 3:23 pm JST
30.10
USD
Dec 15, 1:23 am EST
Result
ー
PTS
outside of trading hours
4,662.5
Dec 15, 2:04 pm JST
Summary Chart Historical News
52 Week High Dec 12, 2025
4,646 JPY
52 Week Low Apr 7, 2025
3,210 JPY
Yearly High Dec 12, 2025
4,646 JPY
Yearly Low Apr 7, 2025
3,210 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 4,652 4,672 4,626 4,668 +22 +0.47% 13,695

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,577 4,646 4,575 4,646 +99 +2.18% 61,562
Dec 11, 2025 4,577 4,577 4,527 4,547 +13 +0.29% 10,133
Dec 10, 2025 4,515 4,546 4,513 4,534 +49 +1.09% 12,354
Dec 9, 2025 4,477 4,498 4,468 4,485 +5 +0.11% 94,177
Dec 8, 2025 4,446 4,480 4,427 4,480 +38 +0.86% 104,999
Dec 5, 2025 4,469 4,474 4,427 4,442 -58 -1.29% 16,333
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