kabutan

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

1681
TSE ETF
Listed Index Fund International Emerging Countries Equity (MSCI EMERGING)
2,709
JPY
+19
(+0.71%)
Dec 5, 3:20 pm JST
17.52
USD
Dec 5, 1:20 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 13, 2025
2,760 JPY
52 Week Low Apr 9, 2025
1,717 JPY
Yearly High Nov 13, 2025
2,760 JPY
Yearly Low Apr 9, 2025
1,717 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,687 2,710 2,679 2,709 +8 +0.30% 24,862

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,678 2,725 2,663 2,701 +46 +1.73% 24,135
Nov 21, 2025 2,706 2,747 2,651 2,655 -51 -1.88% 22,819
Nov 14, 2025 2,678 2,760 2,678 2,706 +34 +1.27% 24,643
Nov 7, 2025 2,720 2,744 2,617 2,672 -62 -2.27% 47,287
Oct 31, 2025 2,701 2,749 2,680 2,734 +59 +2.21% 29,260
Oct 24, 2025 2,590 2,691 2,590 2,675 +95 +3.68% 24,511
Oct 17, 2025 2,584 2,639 2,542 2,580 -54 -2.05% 22,901
Oct 10, 2025 2,559 2,674 2,559 2,634 +84 +3.29% 20,164
Oct 3, 2025 2,505 2,558 2,505 2,550 +41 +1.63% 45,758
Sep 26, 2025 2,495 2,532 2,490 2,509 +26 +1.05% 104,549
Sep 19, 2025 2,466 2,505 2,464 2,483 +32 +1.31% 12,432
Sep 12, 2025 2,371 2,463 2,370 2,451 +80 +3.37% 21,921
Sep 5, 2025 2,326 2,379 2,326 2,371 +29 +1.24% 18,718
Aug 29, 2025 2,368 2,384 2,331 2,342 -13 -0.55% 42,566
Aug 22, 2025 2,373 2,373 2,321 2,355 +6 +0.26% 30,427
Aug 15, 2025 2,310 2,368 2,310 2,349 +47 +2.04% 30,925
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