kabutan

iShares MSCI Japan SRI ETF(2851) Historical

2851
TSE ETF
iShares MSCI Japan SRI ETF
340.2
JPY
-2.9
(-0.85%)
Jan 29, 3:22 pm JST
2.22
USD
Jan 29, 1:22 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Jan 15, 2026
365.4 JPY
52 Week Low Apr 7, 2025
230.1 JPY
Yearly High Jan 15, 2026
365.4 JPY
Yearly Low Apr 7, 2025
230.1 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 356 356 337 340 -13 -3.52% 38,210

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 355.3 356.0 348.2 352.6 -4.8 -1.34% 11,940
Jan 16, 2026 355.5 365.4 352.3 357.4 +12.5 +3.62% 16,660
Jan 9, 2026 341.0 351.7 340.6 344.9 +7.7 +2.28% 14,970
Dec 30, 2025 339.0 339.0 335.9 337.2 0 0.00% 240
Dec 26, 2025 333.3 337.8 333.0 337.2 +8.0 +2.43% 5,130
Dec 19, 2025 329.4 336.1 326.7 329.2 -3.8 -1.14% 4,870
Dec 12, 2025 331.0 335.6 327.9 333.0 +0.3 +0.09% 54,920
Dec 5, 2025 333.9 335.0 328.0 332.7 -0.6 -0.18% 42,200
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