kabutan

iFreeETF Nifty50(233A) Historical

233A
TSE ETF
iFreeETF Nifty50
1,964
JPY
-18
(-0.91%)
Jan 29, 3:30 pm JST
12.83
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Dec 8, 2025
2,248 JPY
52 Week Low Apr 7, 2025
1,694 JPY
Yearly High Dec 8, 2025
2,248 JPY
Yearly Low Apr 7, 2025
1,694 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,008 2,016 1,961 1,964 -76 -3.73% 183,607

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,149 2,149 2,020 2,040 -67 -3.18% 176,876
Jan 16, 2026 2,115 2,130 2,103 2,107 -4 -0.19% 173,443
Jan 9, 2026 2,148 2,162 2,110 2,111 +6 +0.29% 118,395
Dec 30, 2025 2,140 2,140 2,097 2,105 -18 -0.85% 27,542
Dec 26, 2025 2,150 2,173 2,119 2,123 +22 +1.05% 118,082
Dec 19, 2025 2,098 2,108 2,052 2,101 -8 -0.38% 122,870
Dec 12, 2025 2,130 2,248 2,073 2,109 0 0.00% 126,723
Dec 5, 2025 2,155 2,171 2,085 2,109 -46 -2.13% 140,304
Nov 28, 2025 2,165 2,165 2,125 2,155 -10 -0.46% 90,276
Nov 21, 2025 2,103 2,172 2,093 2,165 +61 +2.90% 80,769
Nov 14, 2025 2,062 2,136 2,057 2,104 +42 +2.04% 173,674
Nov 7, 2025 2,104 2,105 2,043 2,062 -42 -2.00% 97,208
Oct 31, 2025 2,124 2,132 2,093 2,104 -12 -0.57% 150,292
Oct 24, 2025 2,080 2,147 2,073 2,116 +57 +2.77% 363,869
Oct 17, 2025 2,055 2,059 2,009 2,059 +13 +0.64% 78,038
Oct 10, 2025 1,943 2,046 1,943 2,046 +110 +5.68% 124,053
Oct 3, 2025 1,959 1,960 1,922 1,936 -26 -1.33% 187,011
Sep 26, 2025 1,998 1,998 1,955 1,962 -22 -1.11% 77,582
Sep 19, 2025 1,971 1,999 1,961 1,984 +17 +0.86% 101,478
Sep 12, 2025 1,977 1,977 1,935 1,967 -3 -0.15% 145,409