kabutan

iFreeETF NASDAQ100 (NON HEDGED)(2840) Historical

2840
TSE ETF
iFreeETF NASDAQ100 (NON HEDGED)
2,307
JPY
+12
(+0.52%)
Dec 12, 3:30 pm JST
14.80
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Dec 10, 2025
2,324 JPY
52 Week Low Apr 7, 2025
1,380 JPY
Yearly High Dec 10, 2025
2,324 JPY
Yearly Low Apr 7, 2025
1,380 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,303 2,308 2,299 2,307 +12 +0.52% 39,040

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,311 2,311 2,284 2,295 -29 -1.25% 73,108
Dec 10, 2025 2,317 2,324 2,315 2,324 +18 +0.78% 65,605
Dec 9, 2025 2,309 2,313 2,305 2,306 -4 -0.17% 67,454
Dec 8, 2025 2,304 2,310 2,298 2,310 +22 +0.96% 60,343
Dec 5, 2025 2,290 2,298 2,288 2,288 -10 -0.44% 94,459
Dec 4, 2025 2,292 2,298 2,289 2,298 -1 -0.04% 70,320
Dec 3, 2025 2,297 2,303 2,292 2,299 +25 +1.10% 118,485
Dec 2, 2025 2,276 2,282 2,271 2,274 +8 +0.35% 104,730
Dec 1, 2025 2,289 2,289 2,256 2,266 -17 -0.74% 275,442
Nov 28, 2025 2,280 2,285 2,278 2,283 +8 +0.35% 53,937
Nov 27, 2025 2,279 2,279 2,268 2,275 +10 +0.44% 68,512
Nov 26, 2025 2,255 2,265 2,252 2,265 +25 +1.12% 50,579
Nov 25, 2025 2,250 2,252 2,240 2,240 +50 +2.28% 101,085
Nov 21, 2025 2,184 2,195 2,179 2,190 -89 -3.91% 163,676
Nov 20, 2025 2,266 2,282 2,263 2,279 +83 +3.78% 150,903
Nov 19, 2025 2,199 2,202 2,182 2,196 -24 -1.08% 130,075
Nov 18, 2025 2,223 2,227 2,192 2,220 -29 -1.29% 93,292
Nov 17, 2025 2,238 2,249 2,228 2,249 +25 +1.12% 67,835
Nov 14, 2025 2,232 2,235 2,216 2,224 -54 -2.37% 109,954
Nov 13, 2025 2,271 2,289 2,271 2,278 -12 -0.52% 52,628