iFreeETF S&P500 (NON HEDGED)(2247) Historical

52 Week High Nov 28, 2025

2,025 JPY

52 Week Low Apr 9, 2025

1,317 JPY

Yearly High Nov 28, 2025

2,025 JPY

Yearly Low Apr 9, 2025

1,317 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,999	2,004	1,996	1,997	-5	-0.25%	45,459

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,999	2,003	1,998	2,002	0	0.00%	1,655
Dec 3, 2025	2,001	2,005	1,999	2,002	+12	+0.60%	9,317
Dec 2, 2025	1,999	1,999	1,990	1,990	-1	-0.05%	120,199
Dec 1, 2025	2,005	2,005	1,985	1,991	-14	-0.70%	43,628
Nov 28, 2025	2,004	2,025	1,995	2,005	+24	+1.21%	17,930
Nov 27, 2025	2,000	2,021	1,981	1,981	-11	-0.55%	36,839
Nov 26, 2025	1,987	1,998	1,985	1,992	+22	+1.12%	5,157
Nov 25, 2025	1,976	1,977	1,970	1,970	+35	+1.81%	4,456
Nov 21, 2025	1,938	1,943	1,935	1,935	-54	-2.71%	8,370
Nov 20, 2025	1,976	1,993	1,976	1,989	+52	+2.68%	119,530
Nov 19, 2025	1,936	1,937	1,925	1,937	-5	-0.26%	65,659
Nov 18, 2025	1,949	1,951	1,928	1,942	-26	-1.32%	33,889
Nov 17, 2025	1,959	1,968	1,955	1,968	+8	+0.41%	6,646
Nov 14, 2025	1,960	1,962	1,950	1,960	-38	-1.90%	3,579
Nov 13, 2025	1,988	1,999	1,988	1,998	-1	-0.05%	4,113
Nov 12, 2025	1,982	1,999	1,982	1,999	+10	+0.50%	2,018
Nov 11, 2025	1,980	1,989	1,976	1,989	+11	+0.56%	4,777
Nov 10, 2025	1,956	1,978	1,949	1,978	+5	+0.25%	7,625
Nov 7, 2025	1,936	1,973	1,929	1,973	+1	+0.05%	1,526
Nov 6, 2025	1,970	1,972	1,959	1,972	-13	-0.65%	3,882