iFreeETF MSCI Japan Human and Physical Investment Index(1479) Historical

52 Week High Jan 20, 2026

47,670 JPY

52 Week Low Apr 8, 2025

31,020 JPY

Yearly High Jan 20, 2026

47,670 JPY

Yearly Low Apr 8, 2025

31,020 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	45,960	45,960	45,960	45,960	0	0.00%	1

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	45,960	0.00%	47,000	20	54	1	0.02
Jan 16, 2026	45,960	+6.49%	45,333	3	54	0	ー
Jan 9, 2026	43,160	-0.87%	43,727	11	54	0	ー
Dec 30, 2025	43,540	-3.12%	43,500	2	ー	ー	ー
Dec 26, 2025	44,940	+2.37%	44,640	25	54	0	ー
Dec 19, 2025	43,900	-1.57%	44,461	13	54	0	ー
Dec 12, 2025	44,600	+2.69%	43,375	8	54	0	ー
Dec 5, 2025	43,430	ー%	43,500	2	54	2	0.04
Nov 28, 2025	43,320	ー	ー	0	54	0	ー
Nov 21, 2025	43,320	-0.32%	43,653	153	54	0	ー
Nov 14, 2025	43,460	ー%	43,500	8	54	0	ー
Nov 7, 2025	41,680	ー	ー	0	54	0	ー
Oct 31, 2025	41,680	ー	ー	0	54	0	ー
Oct 24, 2025	41,680	+0.55%	41,767	417	54	0	ー
Oct 17, 2025	41,450	-1.61%	41,214	205	54	0	ー
Oct 10, 2025	42,130	+4.44%	42,021	1,234	54	0	ー
Oct 3, 2025	40,340	+0.62%	39,866	15	54	0	ー
Sep 26, 2025	40,090	+0.23%	40,347	23	54	0	ー
Sep 19, 2025	40,000	+1.27%	39,465	73	54	0	ー
Sep 12, 2025	39,500	+3.67%	39,500	4	54	0	ー