kabutan

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

1681
TSE ETF
Listed Index Fund International Emerging Countries Equity (MSCI EMERGING)
2,361
JPY
+15
(+0.64%)
Aug 13, 3:30 pm JST
15.96
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Aug 12, 2025
2,349 JPY
52 Week Low Apr 9, 2025
1,717 JPY
Yearly High Aug 12, 2025
2,349 JPY
Yearly Low Apr 9, 2025
1,717 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 2,310 2,361 2,310 2,361 +59 +2.56% 28,810

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,289 2,330 2,270 2,302 -8 -0.35% 7,095
Aug 1, 2025 2,328 2,329 2,281 2,310 -8 -0.35% 45,861
Jul 25, 2025 2,308 2,329 2,300 2,318 -2 -0.09% 22,333
Jul 18, 2025 2,280 2,325 2,248 2,320 +48 +2.11% 27,878
Jul 11, 2025 2,220 2,272 2,216 2,272 +62 +2.81% 27,503
Jul 4, 2025 2,212 2,235 2,191 2,210 -1 -0.05% 36,640
Jun 27, 2025 2,148 2,229 2,136 2,211 +63 +2.93% 41,633
Jun 20, 2025 2,138 2,178 2,130 2,148 +23 +1.08% 17,753
Jun 13, 2025 2,135 2,185 2,117 2,125 +6 +0.28% 35,149
Jun 6, 2025 2,082 2,124 2,046 2,119 +27 +1.29% 11,114
May 30, 2025 2,103 2,136 2,070 2,092 -9 -0.43% 14,471
May 23, 2025 2,111 2,130 2,080 2,101 -17 -0.80% 5,895
May 16, 2025 2,076 2,164 2,076 2,118 +65 +3.17% 10,566
May 9, 2025 2,031 2,053 2,025 2,053 +14 +0.69% 5,008
May 2, 2025 1,989 2,049 1,952 2,039 +64 +3.24% 4,656
Apr 25, 2025 1,881 1,986 1,877 1,975 +105 +5.61% 50,204
Apr 18, 2025 1,893 1,900 1,860 1,870 -7 -0.37% 6,550
Apr 11, 2025 1,811 1,927 1,717 1,877 -83 -4.23% 33,580
Apr 4, 2025 2,051 2,090 1,956 1,960 -135 -6.44% 12,400
Mar 28, 2025 2,099 2,118 2,090 2,095 -8 -0.38% 45,710