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, 3:10 pm JST
28.69
USD
Dec 5, 1:10 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,520 4,520 4,427 4,436 -84 -1.86% 114,558

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,472 4,520 4,404 4,520 +79 +1.78% 98,236
Nov 21, 2025 4,482 4,484 4,340 4,441 -48 -1.07% 309,593
Nov 14, 2025 4,417 4,495 4,375 4,489 +101 +2.30% 125,732
Nov 7, 2025 4,351 4,388 4,222 4,388 +64 +1.48% 172,002
Oct 31, 2025 4,406 4,431 4,292 4,324 -31 -0.71% 131,927
Oct 24, 2025 4,250 4,362 4,250 4,355 +144 +3.42% 208,334
Oct 17, 2025 4,191 4,272 4,160 4,211 -53 -1.24% 167,557
Oct 10, 2025 4,281 4,332 4,238 4,264 +127 +3.07% 133,334
Oct 3, 2025 4,230 4,234 4,076 4,137 -112 -2.64% 236,435
Sep 26, 2025 4,193 4,260 4,186 4,249 +62 +1.48% 134,432
Sep 19, 2025 4,231 4,254 4,177 4,187 -30 -0.71% 142,540
Sep 12, 2025 4,242 4,275 4,179 4,217 +2 +0.05% 340,782
Sep 5, 2025 4,124 4,238 4,097 4,215 +85 +2.06% 251,111
Aug 29, 2025 4,190 4,215 4,098 4,130 -41 -0.98% 111,109
Aug 22, 2025 4,136 4,191 4,135 4,171 +26 +0.63% 78,727
Aug 15, 2025 4,105 4,166 4,081 4,145 +80 +1.97% 200,548
Aug 8, 2025 3,921 4,091 3,915 4,065 +42 +1.04% 306,728
Aug 1, 2025 3,994 4,040 3,929 4,023 +29 +0.73% 379,910
Jul 25, 2025 3,837 4,065 3,810 3,994 +171 +4.47% 325,450
Jul 18, 2025 3,823 3,846 3,800 3,823 +4 +0.10% 365,536