Stock listing
Tokyo:1478 iShares MSCI Japan High Dividend ETF (iシェアーズ MSCI ジャパン高配当利回り ETF) 株価
Follow iShares MSCI Japan High Dividend ETF into a list and get an email when it puts out news.
Share price · TSE:1478
¥5,412.00 JPY -32.00 (-0.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥5,342.00 – ¥5,482.00 JPYNov 4, 2026
- Volume
- 78,832 sharesNov 4, 2026
- Market cap
- ¥147.5B JPYAt the close on Nov 4, 2026 · price × 27.25M shares outstanding
- Traded on an average day
- ¥183.0M JPYMedian day 22,904 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:1478 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5,412.00 | -32.00 | -0.6% | ¥5,482.00 | ¥5,482.00 | ¥5,342.00 | 78,832 | |
| ¥5,444.00 | -11.00 | -0.2% | ¥5,472.00 | ¥5,478.00 | ¥5,418.00 | 87,095 | |
| ¥5,455.00 | +52.00 | +1.0% | ¥5,403.00 | ¥5,465.00 | ¥5,403.00 | 93,128 | |
| ¥5,403.00 | +15.00 | +0.3% | ¥5,390.00 | ¥5,406.00 | ¥5,367.00 | 67,501 | |
| ¥5,388.00 | -94.00 | -1.7% | ¥5,482.00 | ¥5,484.00 | ¥5,388.00 | 50,088 | |
| ¥5,482.00 | -77.00 | -1.4% | ¥5,600.00 | ¥5,600.00 | ¥5,469.00 | 81,610 | |
| ¥5,559.00 | +67.00 | +1.2% | ¥5,519.00 | ¥5,559.00 | ¥5,481.00 | 64,638 | |
| ¥5,492.00 | -13.00 | -0.2% | ¥5,503.00 | ¥5,550.00 | ¥5,464.00 | 56,811 | |
| ¥5,505.00 | +18.00 | +0.3% | ¥5,490.00 | ¥5,523.00 | ¥5,480.00 | 9,969 | |
| ¥5,487.00 | +35.00 | +0.6% | ¥5,540.00 | ¥5,540.00 | ¥5,466.00 | 40,481 | |
| ¥5,452.00 | -31.00 | -0.6% | ¥5,485.00 | ¥5,511.00 | ¥5,452.00 | 18,151 | |
| ¥5,483.00 | +18.00 | +0.3% | ¥5,486.00 | ¥5,513.00 | ¥5,455.00 | 45,899 | |
| ¥5,465.00 | +88.00 | +1.6% | ¥5,409.00 | ¥5,485.00 | ¥5,409.00 | 27,286 | |
| ¥5,377.00 | -3.00 | -0.1% | ¥5,369.00 | ¥5,394.00 | ¥5,330.00 | 71,112 | |
| ¥5,380.00 | +2.00 | 0.0% | ¥5,381.00 | ¥5,382.00 | ¥5,331.00 | 9,443 | |
| ¥5,378.00 | +86.00 | +1.6% | ¥5,349.00 | ¥5,378.00 | ¥5,325.00 | 56,311 | |
| ¥5,292.00 | -3.00 | -0.1% | ¥5,309.00 | ¥5,325.00 | ¥5,280.00 | 12,094 | |
| ¥5,295.00 | -35.00 | -0.7% | ¥5,308.00 | ¥5,311.00 | ¥5,235.00 | 18,268 | |
| ¥5,330.00 | -5.00 | -0.1% | ¥5,327.00 | ¥5,356.00 | ¥5,320.00 | 4,640 | |
| ¥5,335.00 | +38.00 | +0.7% | ¥5,324.00 | ¥5,335.00 | ¥5,304.00 | 10,615 | |
| ¥5,297.00 | +23.00 | +0.4% | ¥5,275.00 | ¥5,297.00 | ¥5,268.00 | 18,310 | |
| ¥5,274.00 | -52.00 | -1.0% | ¥5,306.00 | ¥5,312.00 | ¥5,261.00 | 12,534 | |
| ¥5,326.00 | -33.00 | -0.6% | ¥5,339.00 | ¥5,361.00 | ¥5,283.00 | 18,827 | |
| ¥5,359.00 | +53.00 | +1.0% | ¥5,342.00 | ¥5,383.00 | ¥5,300.00 | 18,690 | |
| ¥5,306.00 | -50.00 | -0.9% | ¥5,376.00 | ¥5,376.00 | ¥5,299.00 | 33,898 | |
| ¥5,356.00 | -31.00 | -0.6% | ¥5,427.00 | ¥5,427.00 | ¥5,356.00 | 26,542 | |
| ¥5,387.00 | +4.00 | +0.1% | ¥5,381.00 | ¥5,403.00 | ¥5,361.00 | 16,848 | |
| ¥5,383.00 | -20.00 | -0.4% | ¥5,460.00 | ¥5,460.00 | ¥5,346.00 | 35,832 | |
| ¥5,403.00 | -46.00 | -0.8% | ¥5,468.00 | ¥5,468.00 | ¥5,388.00 | 16,525 | |
| ¥5,449.00 | +79.00 | +1.5% | ¥5,416.00 | ¥5,458.00 | ¥5,400.00 | 15,148 | |
| ¥5,370.00 | -12.00 | -0.2% | ¥5,415.00 | ¥5,420.00 | ¥5,365.00 | 6,610 | |
| ¥5,382.00 | -18.00 | -0.3% | ¥5,432.00 | ¥5,432.00 | ¥5,351.00 | 22,904 | |
| ¥5,400.00 | +81.00 | +1.5% | ¥5,324.00 | ¥5,403.00 | ¥5,324.00 | 20,220 | |
| ¥5,319.00 | +34.00 | +0.6% | ¥5,276.00 | ¥5,331.00 | ¥5,226.00 | 17,519 | |
| ¥5,285.00 | +5.00 | +0.1% | ¥5,276.00 | ¥5,285.00 | ¥5,230.00 | 19,324 | |
| ¥5,280.00 | -5.00 | -0.1% | ¥5,294.00 | ¥5,296.00 | ¥5,263.00 | 12,807 | |
| ¥5,285.00 | -74.00 | -1.4% | ¥5,300.00 | ¥5,332.00 | ¥5,285.00 | 37,489 | |
| ¥5,359.00 | -28.00 | -0.5% | ¥5,406.00 | ¥5,409.00 | ¥5,337.00 | 19,263 | |
| ¥5,387.00 | -52.00 | -1.0% | ¥5,442.00 | ¥5,442.00 | ¥5,366.00 | 15,821 | |
| ¥5,439.00 | +32.00 | +0.6% | ¥5,442.00 | ¥5,465.00 | ¥5,410.00 | 16,953 | |
| ¥5,407.00 | -63.00 | -1.2% | ¥5,470.00 | ¥5,470.00 | ¥5,393.00 | 23,869 | |
| ¥5,470.00 | +63.00 | +1.2% | ¥5,403.00 | ¥5,497.00 | ¥5,400.00 | 56,566 | |
| ¥5,407.00 | +31.00 | +0.6% | ¥5,370.00 | ¥5,420.00 | ¥5,370.00 | 14,046 | |
| ¥5,376.00 | +37.00 | +0.7% | ¥5,330.00 | ¥5,395.00 | ¥5,330.00 | 25,841 | |
| ¥5,339.00 | -15.00 | -0.3% | ¥5,347.00 | ¥5,386.00 | ¥5,339.00 | 23,827 | |
| ¥5,354.00 | -1.00 | 0.0% | ¥5,369.00 | ¥5,386.00 | ¥5,354.00 | 24,109 | |
| ¥5,355.00 | +27.00 | +0.5% | ¥5,338.00 | ¥5,368.00 | ¥5,336.00 | 17,632 | |
| ¥5,328.00 | +17.00 | +0.3% | ¥5,330.00 | ¥5,341.00 | ¥5,284.00 | 12,489 | |
| ¥5,311.00 | +52.00 | +1.0% | ¥5,256.00 | ¥5,314.00 | ¥5,247.00 | 22,622 | |
| ¥5,259.00 | +95.00 | +1.8% | ¥5,203.00 | ¥5,259.00 | ¥5,203.00 | 12,822 | |
| ¥5,164.00 | -75.00 | -1.4% | ¥5,236.00 | ¥5,245.00 | ¥5,146.00 | 35,674 | |
| ¥5,239.00 | +4.00 | +0.1% | ¥5,230.00 | ¥5,256.00 | ¥5,208.00 | 9,205 | |
| ¥5,235.00 | -59.00 | -1.1% | ¥5,325.00 | ¥5,325.00 | ¥5,230.00 | 44,170 | |
| ¥5,294.00 | +34.00 | +0.6% | ¥5,275.00 | ¥5,307.00 | ¥5,255.00 | 31,649 | |
| ¥5,260.00 | -43.00 | -0.8% | ¥5,306.00 | ¥5,306.00 | ¥5,227.00 | 16,483 | |
| ¥5,303.00 | -7.00 | -0.1% | ¥5,310.00 | ¥5,317.00 | ¥5,258.00 | 10,936 | |
| ¥5,310.00 | +26.00 | +0.5% | ¥5,316.00 | ¥5,316.00 | ¥5,235.00 | 203,673 | |
| ¥5,284.00 | +54.00 | +1.0% | ¥5,240.00 | ¥5,330.00 | ¥5,237.00 | 50,916 | |
| ¥5,230.00 | +22.00 | +0.4% | ¥5,149.00 | ¥5,236.00 | ¥5,149.00 | 30,917 | |
| ¥5,208.00 | +39.00 | +0.8% | ¥5,235.00 | ¥5,235.00 | ¥5,173.00 | 75,285 | |
| ¥5,169.00 | -55.00 | -1.1% | ¥5,238.00 | ¥5,260.00 | ¥5,166.00 | 30,892 |
- Ticker
- Tokyo:1478
- Asset type
- ETF
- Exchange
- Tokyo
- Currency
- JPY
iShares MSCI Japan High Dividend ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares MSCI Japan High Dividend ETF.