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 Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 51,840 | 51,840 | 51,840 | 51,840 | -460 | -0.88% | 20 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 52,400 | 52,400 | 52,300 | 52,300 | -100 | -0.19% | 15 |
| Sep 25, 2026 | 52,360 | 52,400 | 52,360 | 52,400 | +1,040 | +2.02% | 5 |
| Sep 18, 2026 | 51,200 | 51,360 | 51,200 | 51,360 | ー | ー% | 13 |
| Sep 11, 2026 | ー | ー | ー | 49,500 | ー | ー | 0 |
| Sep 4, 2026 | 50,000 | 50,000 | 49,500 | 49,500 | -1,000 | -1.98% | 44 |
| Aug 28, 2026 | 50,500 | 50,500 | 50,500 | 50,500 | 0 | 0.00% | 13 |
| Aug 21, 2026 | 52,000 | 52,500 | 50,400 | 50,500 | -550 | -1.08% | 22 |
| Aug 14, 2026 | 49,340 | 52,000 | 49,340 | 51,050 | +2,370 | +4.87% | 45 |
| Aug 7, 2026 | 47,900 | 50,600 | 47,600 | 48,680 | -3,310 | -6.37% | 155 |
| Jul 31, 2026 | 51,700 | 52,200 | 50,000 | 51,990 | -20 | -0.04% | 9 |
| Jul 24, 2026 | 54,540 | 55,680 | 52,010 | 52,010 | -4,090 | -7.29% | 67 |
| Jul 17, 2026 | 58,000 | 60,280 | 50,100 | 56,100 | -900 | -1.58% | 184 |
| Jul 10, 2026 | 56,940 | 57,000 | 55,440 | 57,000 | +860 | +1.53% | 20 |
| Jul 3, 2026 | 54,190 | 56,140 | 54,190 | 56,140 | +2,950 | +5.55% | 322 |
| Jun 26, 2026 | 55,850 | 57,870 | 53,180 | 53,190 | -570 | -1.06% | 464 |
| Jun 19, 2026 | 53,620 | 56,800 | 53,620 | 53,760 | +1,140 | +2.17% | 154 |
| Jun 12, 2026 | 54,110 | 54,110 | 50,000 | 52,620 | -490 | -0.92% | 20 |
| Jun 5, 2026 | 53,800 | 53,800 | 53,110 | 53,110 | +1,300 | +2.51% | 5 |
| May 29, 2026 | 52,400 | 52,400 | 51,400 | 51,810 | +410 | +0.80% | 6 |
| May 22, 2026 | 48,800 | 51,400 | 48,800 | 51,400 | +3,300 | +6.86% | 29 |