kabutan

iFreeETF Nifty50(233A) Historical

233A
TSE ETF
iFreeETF Nifty50
2,109
JPY
+17
(+0.81%)
Dec 5, 3:30 pm JST
13.64
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 20, 2025
2,172 JPY
52 Week Low Apr 7, 2025
1,694 JPY
Yearly High Nov 20, 2025
2,172 JPY
Yearly Low Apr 7, 2025
1,694 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,155 2,171 2,085 2,109 -46 -2.13% 174,767

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,920 1,978 1,916 1,970 +42 +2.18% 73,881
Aug 29, 2025 1,992 1,993 1,918 1,928 -70 -3.50% 232,565
Aug 22, 2025 1,948 2,015 1,948 1,998 +50 +2.57% 176,949
Aug 15, 2025 1,953 1,966 1,935 1,948 +18 +0.93% 128,086
Aug 8, 2025 1,960 1,963 1,922 1,930 -58 -2.92% 159,718
Aug 1, 2025 1,988 1,998 1,960 1,988 +10 +0.51% 116,878
Jul 25, 2025 2,023 2,038 1,978 1,978 -61 -2.99% 110,170
Jul 18, 2025 2,030 2,048 2,000 2,039 +23 +1.14% 76,260