kabutan

Listed Index Fund International Emerging Countries Equity (MSCI EMERGING)(1681) Historical

1681
TSE ETF
Listed Index Fund International Emerging Countries Equity (MSCI EMERGING)
2,968
JPY
+8
(+0.27%)
Jan 29, 2:53 pm JST
19.39
USD
Jan 29, 12:53 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 14, 2026
2,988 JPY
52 Week Low Apr 9, 2025
1,717 JPY
Yearly High Jan 14, 2026
2,988 JPY
Yearly Low Apr 9, 2025
1,717 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,973 2,973 2,958 2,968 +8 +0.27% 12,637

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,922 2,960 2,922 2,960 +23 +0.78% 3,474
Jan 27, 2026 2,881 2,937 2,881 2,937 +58 +2.01% 7,136
Jan 26, 2026 2,936 2,940 2,869 2,879 -70 -2.37% 5,123
Jan 23, 2026 2,937 2,952 2,937 2,949 +16 +0.55% 3,159
Jan 22, 2026 2,958 2,958 2,915 2,933 +43 +1.49% 7,067
Jan 21, 2026 2,889 2,913 2,870 2,890 -20 -0.69% 1,749
Jan 20, 2026 2,904 2,914 2,893 2,910 +7 +0.24% 1,794
Jan 19, 2026 2,911 2,911 2,838 2,903 -62 -2.09% 8,715
Jan 16, 2026 2,970 2,985 2,964 2,965 -3 -0.10% 6,966
Jan 15, 2026 2,960 2,970 2,951 2,968 -4 -0.13% 3,714
Jan 14, 2026 2,986 2,988 2,959 2,972 +7 +0.24% 3,522
Jan 13, 2026 2,928 2,965 2,928 2,965 +87 +3.02% 6,850
Jan 9, 2026 2,909 2,909 2,876 2,878 +19 +0.66% 1,667
Jan 8, 2026 2,906 2,910 2,859 2,859 -45 -1.55% 3,936
Jan 7, 2026 2,900 2,922 2,881 2,904 +3 +0.10% 4,497
Jan 6, 2026 2,921 2,921 2,861 2,901 +30 +1.04% 9,352
Jan 5, 2026 2,791 2,893 2,791 2,871 +88 +3.16% 14,359
Dec 30, 2025 2,780 2,787 2,760 2,783 -8 -0.29% 20,466
Dec 29, 2025 2,756 2,797 2,755 2,791 +34 +1.23% 5,813
Dec 26, 2025 2,748 2,778 2,723 2,757 +17 +0.62% 6,649