kabutan

iShares MSCI Japan SRI ETF(2851) Historical

2851
TSE ETF
iShares MSCI Japan SRI ETF
332.7
JPY
-0.7
(-0.21%)
Dec 5, 3:30 pm JST
2.15
USD
Dec 5, 1:30 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 5, 2025 333 335 328 332 -1 -0.18% 42,520

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 334.1 334.4 324.2 333.3 +7.2 +2.21% 18,570
Nov 21, 2025 335.0 335.5 320.3 326.1 -5.1 -1.54% 128,240
Nov 14, 2025 327.0 331.4 324.6 331.2 +7.9 +2.44% 56,310
Nov 7, 2025 329.0 335.8 315.3 323.3 -5.1 -1.55% 6,300
Oct 31, 2025 325.4 332.9 320.0 328.4 +6.2 +1.92% 115,550
Oct 24, 2025 313.0 322.6 313.0 322.2 +9.2 +2.94% 1,210
Oct 17, 2025 314.5 319.5 304.9 313.0 -4.4 -1.39% 9,870
Oct 10, 2025 319.9 323.2 316.8 317.4 +8.4 +2.72% 66,480
Oct 3, 2025 317.0 317.0 299.0 309.0 0 0.00% 1,810
Sep 26, 2025 302.0 309.6 302.0 309.0 +5.0 +1.64% 1,690
Sep 19, 2025 307.8 309.6 302.8 304.0 -2.5 -0.82% 33,550
Sep 12, 2025 299.0 307.3 299.0 306.5 +7.1 +2.37% 180,350
Sep 5, 2025 298.9 302.1 295.7 299.4 -0.8 -0.27% 166,620
Aug 29, 2025 306.7 307.5 299.2 300.2 -3.1 -1.02% 54,590
Aug 22, 2025 314.3 314.3 302.9 303.3 -3.0 -0.98% 16,690
Aug 15, 2025 301.6 306.3 300.4 306.3 +12.3 +4.18% 37,120
Aug 8, 2025 290.1 296.3 288.2 294.0 -3.8 -1.28% 104,970
Aug 1, 2025 299.3 299.7 293.1 297.8 -1.3 -0.43% 3,710
Jul 25, 2025 292.0 302.1 290.7 299.1 +9.1 +3.14% 153,060
Jul 18, 2025 283.6 290.0 283.6 290.0 +3.6 +1.26% 1,530