iFreeETF MSCI Japan Human and Physical Investment Index(1479) Historical
1479
TSE ETF
iFreeETF MSCI Japan Human and Physical Investment Index
Result
ー
ー
JPY
ー
(ー%)
ー
ー
USD
ー
PER
ー
PBR
ー
Yield
ー%
Margin Trading Ratio
ー
PTS
outside of trading hours
ー
ー
52 Week High
Jul 14, 2026
60,280
JPY
52 Week Low
Oct 22, 2025
40,600
JPY
Yearly High
Jul 14, 2026
60,280
JPY
Yearly Low
Jan 8, 2026
43,160
JPY
Historical Data
Latest Monthly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct, 2026 | 51,840 | 51,840 | 51,840 | 51,840 | -460 | -0.88% | 20 |
Monthly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep, 2026 | 50,000 | 52,400 | 49,500 | 52,300 | +1,800 | +3.56% | 77 |
| Aug, 2026 | 47,900 | 52,500 | 47,600 | 50,500 | -1,490 | -2.87% | 235 |
| Jul, 2026 | 54,190 | 60,280 | 50,000 | 51,990 | -2,200 | -4.06% | 599 |
| Jun, 2026 | 53,800 | 57,870 | 50,000 | 54,190 | +2,380 | +4.59% | 646 |
| May, 2026 | 46,260 | 52,400 | 46,000 | 51,810 | +4,850 | +10.33% | 46 |
| Apr, 2026 | 49,770 | 49,850 | 44,920 | 46,960 | -220 | -0.47% | 340 |
| Mar, 2026 | 47,190 | 47,190 | 47,180 | 47,180 | -810 | -1.69% | 4 |
| Feb, 2026 | 45,960 | 49,650 | 45,960 | 47,990 | +2,030 | +4.42% | 75 |
| Jan, 2026 | 43,540 | 47,670 | 43,160 | 45,960 | +2,420 | +5.56% | 35 |
| Dec, 2025 | 43,430 | 45,340 | 42,790 | 43,540 | +220 | +0.51% | 50 |
| Nov, 2025 | 43,460 | 43,780 | 43,320 | 43,320 | +1,640 | +3.93% | 161 |
| Oct, 2025 | 39,640 | 42,480 | 39,480 | 41,680 | +2,290 | +5.81% | 1,868 |
| Sep, 2025 | 38,100 | 40,470 | 37,400 | 39,390 | +1,170 | +3.06% | 111 |
| Aug, 2025 | 36,980 | 39,580 | 36,280 | 38,220 | +1,940 | +5.35% | 163 |
| Jul, 2025 | 35,260 | 36,480 | 35,010 | 36,280 | +320 | +0.89% | 35 |
| Jun, 2025 | 35,560 | 35,960 | 35,390 | 35,960 | +2,710 | +8.15% | 28 |
| May, 2025 | 34,130 | 35,350 | 33,250 | 33,250 | -630 | -1.86% | 485 |
| Apr, 2025 | 31,600 | 34,410 | 31,020 | 33,880 | -1,500 | -4.24% | 343 |
| Mar, 2025 | 34,800 | 35,440 | 33,670 | 35,380 | +240 | +0.68% | 114 |
| Feb, 2025 | 35,370 | 35,440 | 34,290 | 35,140 | -500 | -1.40% | 56 |