| Stock Name / Fund | iShares VII PLC - iShares MSCI Japan ETF USD Acc |
| Issuer | Blackrock |
| Entity holding fund | iShares VII Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300Q7FFITMZ2PFZ28 |
| ETF Ticker | CJPU(USD) LSE |
| ETF Ticker | SXR5(EUR) F |
| ETF Ticker | CJPU.LS(USD) CXE |
| ETF Ticker | CSJP.LS(GBX) CXE |
| ETF Ticker | CSJP.MI(EUR) CXE |
| ETF Ticker | CSJPz(JPY) CXE |
| ETF Ticker | SXR5.DE(EUR) CXE |
| ETF Ticker | CSJP(EUR) Euronext Amsterdam |
| ETF Ticker | CJPU.L(GBP) LSE |
| Stock Name | Obayashi Corporation |
| Ticker | 1802.T(JPY) Tokyo Stock Exchange |
| Country | Japan |
Show aggregate 1802.T holdings
| Date | Number of 1802.T Shares Held | Base Market Value of 1802.T Shares | Local Market Value of 1802.T Shares | Change in 1802.T Shares Held | Change in 1802.T Base Value | Current Price per 1802.T Share Held | Previous Price per 1802.T Share Held |
|---|---|---|---|---|---|---|---|
| 2025-11-12 (Wednesday) | 181,750 | JPY 3,343,838 | JPY 3,343,838 | ||||
| 2025-11-11 (Tuesday) | 181,750 | JPY 3,379,227 | JPY 3,379,227 | 11,000 | JPY 239,564 | JPY 18.5927 | JPY 18.3875 |
| 2025-11-10 (Monday) | 170,750 | JPY 3,139,663 | JPY 3,139,663 | 0 | JPY 11,755 | JPY 18.3875 | JPY 18.3186 |
| 2025-11-07 (Friday) | 170,750 | JPY 3,127,908 | JPY 3,127,908 | 0 | JPY 6,581 | JPY 18.3186 | JPY 18.2801 |
| 2025-11-06 (Thursday) | 170,750 | JPY 3,121,327 | JPY 3,121,327 | 0 | JPY -58,068 | JPY 18.2801 | JPY 18.6202 |
| 2025-11-05 (Wednesday) | 170,750 | JPY 3,179,395 | JPY 3,179,395 | 0 | JPY 231,802 | JPY 18.6202 | JPY 17.2626 |
| 2025-11-04 (Tuesday) | 170,750 | JPY 2,947,593 | JPY 2,947,593 | 4,400 | JPY 128,412 | JPY 17.2626 | JPY 16.9473 |
| 2025-11-03 (Monday) | 166,350 | JPY 2,819,181 | JPY 2,819,181 | 0 | JPY -1,281 | JPY 16.9473 | JPY 16.955 |
| 2025-10-31 (Friday) | 166,350 | JPY 2,820,462 | JPY 2,820,462 | 0 | JPY -13,094 | JPY 16.955 | JPY 17.0337 |
| 2025-10-30 (Thursday) | 166,350 | JPY 2,833,556 | JPY 2,833,556 | 0 | JPY -2,360 | JPY 17.0337 | JPY 17.0479 |
| 2025-10-29 (Wednesday) | 166,350 | JPY 2,835,916 | JPY 2,835,916 | 0 | JPY 1,007 | JPY 17.0479 | JPY 17.0418 |
| 2025-10-28 (Tuesday) | 166,350 | JPY 2,834,909 | JPY 2,834,909 | 0 | JPY -21,710 | JPY 17.0418 | JPY 17.1723 |
| 2025-10-27 (Monday) | 166,350 | JPY 2,856,619 | JPY 2,856,619 | 2,200 | JPY 61,959 | JPY 17.1723 | JPY 17.025 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | BUY | 11,000 | 2,905.000 | 2,795.000 | 2,806.000 | JPY 30,866,000 | 14.70 |
| 2025-11-04 | BUY | 4,400 | 2,664.500 | 2,591.000 | 2,598.350 | JPY 11,432,740 | 14.62 |
| 2025-10-27 | BUY | 2,200 | 2,637.500 | 2,609.500 | 2,612.300 | JPY 5,747,060 | 14.54 |
| 2025-10-23 | SELL | -2,200 | 2,600.000 | 2,560.000 | 2,564.000 | JPY -5,640,800 | 14.52 Loss of -5,608,860 on sale |
| 2025-10-15 | BUY | 2,200 | 2,413.000 | 2,388.500 | 2,390.950 | JPY 5,260,090 | 14.45 |
| 2025-10-07 | BUY | 4,400 | 2,452.500 | 2,418.000 | 2,421.450 | JPY 10,654,380 | 14.44 |
| 2025-10-06 | BUY | 2,200 | 2,454.000 | 2,398.000 | 2,403.600 | JPY 5,287,920 | 14.43 |
| 2025-07-10 | SELL | -4,200 | 2,175.500 | 2,150.000 | 2,152.550 | JPY -9,040,710 | 14.07 Loss of -8,981,605 on sale |
| 2025-06-26 | BUY | 4,200 | 2,194.000 | 2,163.500 | 2,166.550 | JPY 9,099,510 | 14.02 |
| 2025-05-30 | BUY | 2,200 | 15.111* | 13.84 | |||
| 2025-05-19 | SELL | -2,200 | 14.922* | 13.74 Profit of 30,236 on sale | |||
| 2025-05-08 | BUY | 15,400 | 15.583* | 13.65 | |||
| 2025-04-30 | BUY | 2,200 | 2,223.500 | 2,182.500 | 2,186.600 | JPY 4,810,520 | 13.54 |
| 2025-04-09 | BUY | 2,200 | 1,897.000 | 1,850.000 | 1,854.700 | JPY 4,080,340 | 13.35 |
| 2025-03-28 | BUY | 2,200 | 13.515* | 13.38 | |||
| 2025-03-26 | SELL | -2,100 | 13.720* | 13.37 Profit of 28,085 on sale | |||
| 2025-03-14 | BUY | 2,100 | 13.433* | 13.33 | |||
| 2025-03-13 | BUY | 2,100 | 13.490* | 13.32 | |||
| 2025-02-25 | BUY | 2,100 | 2,025.000 | 1,981.500 | 1,985.850 | JPY 4,170,285 | 13.26 |
| 2025-02-12 | BUY | 2,100 | 2,139.500 | 2,043.000 | 2,052.650 | JPY 4,310,565 | 13.21 |
| 2025-01-29 | BUY | 2,100 | 2,092.500 | 2,057.500 | 2,061.000 | JPY 4,328,100 | 13.10 |
| 2025-01-28 | BUY | 2,100 | 2,066.000 | 2,024.000 | 2,028.200 | JPY 4,259,220 | 13.10 |
| 2025-01-27 | SELL | -4,200 | 2,050.000 | 2,025.000 | 2,027.500 | JPY -8,515,500 | 13.10 Loss of -8,460,493 on sale |
| 2024-12-04 | BUY | 2,100 | 2,169.500 | 2,101.000 | 2,107.850 | JPY 4,426,485 | 13.01 |
| 2024-11-27 | BUY | 2,100 | 2,119.000 | 2,069.500 | 2,074.450 | JPY 4,356,345 | 12.77 |
| 2024-11-25 | BUY | 8,200 | 2,147.500 | 2,097.500 | 2,102.500 | JPY 17,240,500 | 12.67 |
| 2024-11-18 | SELL | -2,100 | 2,068.000 | 2,038.000 | 2,041.000 | JPY -4,286,100 | 12.46 Loss of -4,259,942 on sale |
| 2024-11-12 | SELL | -2,100 | 2,058.500 | 2,005.000 | 2,010.350 | JPY -4,221,735 | 12.41 Loss of -4,195,675 on sale |
| 2024-11-01 | SELL | -2,100 | 1,892.000 | 1,872.000 | 1,874.000 | JPY -3,935,400 | 12.30 Loss of -3,909,571 on sale |
* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection
The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|
The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.