kabutan

iShares MSCI Japan SRI ETF(2851) Historical

2851
TSE ETF
iShares MSCI Japan SRI ETF
319.9
JPY
+0.4
(+0.13%)
Oct 8, 3:30 pm JST
2.09
USD
Oct 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Oct 8, 2025
323.2 JPY
52 Week Low Apr 7, 2025
230.1 JPY
Yearly High Oct 8, 2025
323.2 JPY
Yearly Low Apr 7, 2025
230.1 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 321 323 319 319 +0 +0.13% 1,730

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 7, 2025 321.2 321.6 319.5 319.5 +0.7 +0.22% 500
Oct 6, 2025 319.9 320.7 316.8 318.8 +9.8 +3.17% 3,460
Oct 3, 2025 305.6 310.1 305.6 309.0 +5.7 +1.88% 570
Oct 2, 2025 308.9 308.9 299.0 303.3 -5.6 -1.81% 80
Oct 1, 2025 315.0 315.0 306.0 308.9 +0.4 +0.13% 60
Sep 30, 2025 308.4 308.6 306.3 308.5 +0.9 +0.29% 70
Sep 29, 2025 317.0 317.0 307.6 307.6 -1.4 -0.45% 1,030
Sep 26, 2025 309.6 309.6 308.0 309.0 +0.1 +0.03% 820
Sep 25, 2025 309.2 309.2 308.1 308.9 +4.0 +1.31% 310
Sep 24, 2025 305.8 305.8 304.2 304.9 -0.9 -0.29% 480
Sep 22, 2025 302.0 307.6 302.0 305.8 +1.8 +0.59% 80
Sep 19, 2025 309.6 309.6 302.8 304.0 -3.6 -1.17% 18,820
Sep 18, 2025 306.2 307.8 306.2 307.6 +2.6 +0.85% 9,420
Sep 17, 2025 305.5 305.5 304.2 305.0 -1.8 -0.59% 1,910
Sep 16, 2025 307.8 307.8 306.0 306.8 +0.3 +0.10% 3,400
Sep 12, 2025 306.5 307.3 305.4 306.5 +3.5 +1.16% 52,960
Sep 11, 2025 304.4 304.4 303.0 303.0 -1.2 -0.39% 940
Sep 10, 2025 303.6 304.2 303.5 304.2 +1.4 +0.46% 108,390
Sep 9, 2025 306.4 306.6 302.8 302.8 -0.1 -0.03% 4,140
Sep 8, 2025 299.0 304.7 299.0 302.9 +3.5 +1.17% 13,920
1 2 3 4 5
...
18