kabutan

iShares MSCI Japan SRI ETF(2851) Historical

2851
TSE ETF
iShares MSCI Japan SRI ETF
333.0
JPY
+4.5
(+1.37%)
Dec 12, 2:32 pm JST
2.13
USD
Dec 12, 12:32 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 5, 2025
335.8 JPY
52 Week Low Apr 7, 2025
230.1 JPY
Yearly High Nov 5, 2025
335.8 JPY
Yearly Low Apr 7, 2025
230.1 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 331 335 327 333 +0 +0.09% 65,690

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jul 18, 2025 290.0 +1.26% 284.9 1,530 0 939
Jul 11, 2025 286.4 -0.76% 288.3 18,040 0 1,250
Jul 4, 2025 288.6 -0.48% 290.6 198,400 10 1,250 125.00
Jun 27, 2025 290.0 +2.95% 280.6 51,650 10 600 60.00
Jun 20, 2025 281.7 -0.39% 284.7 17,290 10 320 32.00
Jun 13, 2025 282.8 +0.04% 285.2 51,370 10 120 12.00
Jun 6, 2025 282.7 -0.88% 283.9 18,080 10 300 30.00
May 30, 2025 285.2 +2.37% 286.9 102,070 0 300
May 23, 2025 278.6 -0.25% 279.4 53,940 0 610
May 16, 2025 279.3 -0.25% 281.6 10,290 10 300 30.00
May 9, 2025 280.0 +2.41% 276.0 960 0 20
May 2, 2025 273.4 +2.47% 273.1 53,390 10 20 2.00
Apr 25, 2025 266.8 +2.54% 262.8 79,700 0 80
Apr 18, 2025 260.2 +5.17% 254.4 900 10 0
Apr 11, 2025 247.4 -1.39% 247.0 3,040 10 320 32.00
Apr 4, 2025 250.9 -11.00% 260.0 110,180 209 440 2.11
Mar 28, 2025 281.9 +1.26% 280.6 11,020 10 260 26.00
Mar 21, 2025 278.4 +2.65% 271.4 70 10 290 29.00
Mar 14, 2025 271.2 -0.11% 263.9 101,210 10 310 31.00
Mar 7, 2025 271.5 +0.63% 272.5 2,260 10 300 30.00