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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,005	2,005	1,985	2,000	-5	-0.25%	220,359

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,976	2,025	1,970	2,005	+70	+3.62%	64,382
Nov 21, 2025	1,959	1,993	1,925	1,935	-25	-1.28%	234,094
Nov 14, 2025	1,956	1,999	1,949	1,960	-13	-0.66%	22,112
Nov 7, 2025	1,983	1,985	1,929	1,973	-17	-0.85%	75,819
Oct 31, 2025	1,965	2,000	1,943	1,990	+48	+2.47%	168,271
Oct 24, 2025	1,889	1,944	1,886	1,942	+90	+4.86%	87,870
Oct 17, 2025	1,904	1,912	1,852	1,852	-84	-4.34%	51,677
Oct 10, 2025	1,890	1,945	1,883	1,936	+80	+4.31%	101,668
Oct 3, 2025	1,866	1,868	1,840	1,856	-5	-0.27%	33,471
Sep 26, 2025	1,852	1,861	1,822	1,861	+23	+1.25%	80,425
Sep 19, 2025	1,825	1,847	1,808	1,838	+15	+0.82%	93,912
Sep 12, 2025	1,815	1,824	1,793	1,823	+2	+0.11%	209,071
Sep 5, 2025	1,794	1,821	1,784	1,821	+21	+1.17%	164,002
Aug 29, 2025	1,793	1,803	1,782	1,800	+22	+1.24%	257,900
Aug 22, 2025	1,785	1,797	1,772	1,778	-19	-1.06%	28,346
Aug 15, 2025	1,773	1,799	1,773	1,797	+35	+1.99%	46,903
Aug 8, 2025	1,731	1,774	1,731	1,762	-28	-1.56%	92,605
Aug 1, 2025	1,785	1,803	1,775	1,790	+26	+1.47%	31,704
Jul 25, 2025	1,750	1,770	1,737	1,764	-2	-0.11%	258,040
Jul 18, 2025	1,727	1,768	1,720	1,766	+37	+2.14%	26,102