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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,936 2,973 2,869 2,968 +19 +0.64% 41,007

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,911 2,958 2,838 2,949 -16 -0.54% 22,484
Jan 16, 2026 2,928 2,988 2,928 2,965 +87 +3.02% 21,052
Jan 9, 2026 2,791 2,922 2,791 2,878 +95 +3.41% 33,811
Dec 30, 2025 2,756 2,797 2,755 2,783 +26 +0.94% 26,279
Dec 26, 2025 2,746 2,778 2,723 2,757 +61 +2.26% 59,153
Dec 19, 2025 2,716 2,718 2,648 2,696 -35 -1.28% 42,669
Dec 12, 2025 2,708 2,736 2,701 2,731 +22 +0.81% 18,207
Dec 5, 2025 2,687 2,710 2,679 2,709 +8 +0.30% 17,520
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