| Stock Name / Fund | iShares MSCI World Small Cap UCITS ETF USD (Acc) |
| Issuer | Blackrock |
| Entity holding fund | iShares III Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300PZLRJB7M8H1057 |
| ETF Ticker | WSML(USD) LSE |
| ETF Ticker | WLDS(GBP) LSE |
| ETF Ticker | IUSN(EUR) F |
| ETF Ticker | IUSN.DE(EUR) CXE |
| ETF Ticker | WLDS.LS(GBP) CXE |
| ETF Ticker | WSML.LS(USD) CXE |
| ETF Ticker | WSML.L(GBP) LSE |
| ETF Ticker | WLDS.L(GBP) LSE |
| Stock Name | Food & Life Companies Ltd. |
| Ticker | 3563.T(JPY) Tokyo Stock Exchange |
| Country | Japan |
Show aggregate 3563.T holdings
| Date | Number of 3563.T Shares Held | Base Market Value of 3563.T Shares | Local Market Value of 3563.T Shares | Change in 3563.T Shares Held | Change in 3563.T Base Value | Current Price per 3563.T Share Held | Previous Price per 3563.T Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-12 (Friday) | 83,400 | JPY 4,103,525 | JPY 4,103,525 | 1,000 | JPY 181,612 | JPY 49.2029 | JPY 47.596 |
| 2025-12-11 (Thursday) | 82,400 | JPY 3,921,913 | JPY 3,921,913 | 0 | JPY -77,627 | JPY 47.596 | JPY 48.5381 |
| 2025-12-10 (Wednesday) | 82,400 | JPY 3,999,540 | JPY 3,999,540 | 0 | JPY -1,103 | JPY 48.5381 | JPY 48.5515 |
| 2025-12-09 (Tuesday) | 82,400 | JPY 4,000,643 | JPY 4,000,643 | 0 | JPY -77,460 | JPY 48.5515 | JPY 49.4915 |
| 2025-12-08 (Monday) | 82,400 | JPY 4,078,103 | JPY 4,078,103 | 0 | JPY 41,156 | JPY 49.4915 | JPY 48.9921 |
| 2025-12-05 (Friday) | 82,400 | JPY 4,036,947 | JPY 4,036,947 | 0 | JPY -13,651 | JPY 48.9921 | JPY 49.1577 |
| 2025-12-04 (Thursday) | 82,400 | JPY 4,050,598 | JPY 4,050,598 | 0 | JPY 79,622 | JPY 49.1577 | JPY 48.1915 |
| 2025-12-03 (Wednesday) | 82,400 | JPY 3,970,976 | JPY 3,970,976 | 0 | JPY 267,350 | JPY 48.1915 | JPY 44.9469 |
| 2025-12-02 (Tuesday) | 82,400 | JPY 3,703,626 | JPY 3,703,626 | 0 | JPY -63,201 | JPY 44.9469 | JPY 45.7139 |
| 2025-12-01 (Monday) | 82,400 | JPY 3,766,827 | JPY 3,766,827 | -2,800 | JPY -71,404 | JPY 45.7139 | JPY 45.0497 |
| 2025-11-28 (Friday) | 85,200 | JPY 3,838,231 | JPY 3,838,231 | 0 | JPY -74,706 | JPY 45.0497 | JPY 45.9265 |
| 2025-11-27 (Thursday) | 85,200 | JPY 3,912,937 | JPY 3,912,937 | 0 | JPY -23,938 | JPY 45.9265 | JPY 46.2075 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | BUY | 1,000 | 7,680.000 | 7,380.000 | 7,410.000 | JPY 7,410,000 | 35.89 |
| 2025-12-01 | SELL | -2,800 | 7,330.000 | 7,065.000 | 7,091.500 | JPY -19,856,200 | 35.41 Loss of -19,757,065 on sale |
| 2025-11-26 | SELL | -200 | 7,285.000 | 6,710.000 | 6,767.500 | JPY -1,353,500 | 35.27 Loss of -1,346,447 on sale |
| 2025-11-21 | BUY | 8,900 | 6,865.000 | 6,577.000 | 6,605.800 | JPY 58,791,620 | 35.15 |
| 2025-11-20 | BUY | 300 | 6,788.000 | 6,244.000 | 6,298.400 | JPY 1,889,520 | 35.12 |
| 2025-11-19 | BUY | 3,000 | 6,848.000 | 6,257.000 | 6,316.100 | JPY 18,948,300 | 35.10 |
| 2025-11-14 | SELL | -400 | 8,075.000 | 7,820.000 | 7,845.500 | JPY -3,138,200 | 34.95 Loss of -3,124,220 on sale |
| 2025-10-29 | BUY | 200 | 7,133.000 | 7,282.000 | 7,267.100 | JPY 1,453,420 | 34.06 |
| 2025-10-21 | BUY | 400 | 7,093.000 | 7,093.000 | 7,093.000 | JPY 2,837,200 | 33.64 |
| 2025-10-07 | BUY | 200 | 7,095.000 | 7,179.000 | 7,170.600 | JPY 1,434,120 | 33.43 |
| 2025-08-15 | BUY | 200 | 8,435.000 | 8,460.000 | 8,457.500 | JPY 1,691,500 | 32.39 |
| 2025-08-07 | BUY | 600 | 8,075.000 | 8,164.000 | 8,155.100 | JPY 4,893,060 | 32.12 |
| 2025-07-29 | BUY | 200 | 7,250.000 | 7,279.000 | 7,276.100 | JPY 1,455,220 | 31.47 |
| 2025-07-14 | BUY | 400 | 7,348.000 | 7,350.000 | 7,349.800 | JPY 2,939,920 | 30.74 |
| 2025-06-30 | BUY | 400 | 7,015.000 | 7,077.000 | 7,070.800 | JPY 2,828,320 | 29.89 |
| 2025-06-25 | BUY | 600 | 6,815.000 | 6,920.000 | 6,909.500 | JPY 4,145,700 | 29.55 |
| 2025-06-20 | SELL | -100 | 6,926.000 | 7,113.000 | 7,094.300 | JPY -709,430 | 29.21 Loss of -706,509 on sale |
| 2025-06-12 | SELL | -800 | 6,520.000 | 6,531.000 | 6,529.900 | JPY -5,223,920 | 28.54 Loss of -5,201,085 on sale |
| 2025-06-02 | BUY | 300 | 6,332.000 | 6,338.000 | 6,337.400 | JPY 1,901,220 | 27.63 |
| 2025-05-30 | SELL | -12,600 | 6,186.000 | 6,195.000 | 6,194.100 | JPY -78,045,660 | 27.52 Loss of -77,698,925 on sale |
| 2025-05-28 | BUY | 400 | 6,140.000 | 6,223.000 | 6,214.700 | JPY 2,485,880 | 27.31 |
| 2025-05-14 | BUY | 200 | 5,841.000 | 5,934.000 | 5,924.700 | JPY 1,184,940 | 26.18 |
| 2025-05-13 | BUY | 400 | 5,627.000 | 5,834.000 | 5,813.300 | JPY 2,325,320 | 26.08 |
| 2025-05-07 | BUY | 600 | 5,492.000 | 5,568.000 | 5,560.400 | JPY 3,336,240 | 25.67 |
| 2025-04-28 | BUY | 200 | 5,058.000 | 5,105.000 | 5,100.300 | JPY 1,020,060 | 25.02 |
| 2025-04-16 | BUY | 2,600 | 4,937.000 | 4,980.000 | 4,975.700 | JPY 12,936,820 | 24.29 |
| 2025-04-14 | BUY | 400 | 4,758.000 | 4,780.000 | 4,777.800 | JPY 1,911,120 | 24.11 |
| 2025-04-08 | SELL | -400 | 4,475.000 | 4,490.000 | 4,488.500 | JPY -1,795,400 | 23.81 Loss of -1,785,875 on sale |
| 2025-04-04 | SELL | -400 | 4,521.000 | 4,602.000 | 4,593.900 | JPY -1,837,560 | 23.69 Loss of -1,828,084 on sale |
| 2025-03-28 | BUY | 2,000 | 4,568.000 | 4,568.000 | 4,568.000 | JPY 9,136,000 | 23.43 |
| 2025-03-12 | SELL | -400 | 4,207.000 | 4,267.000 | 4,261.000 | JPY -1,704,400 | 22.58 Loss of -1,695,368 on sale |
| 2025-03-04 | SELL | -400 | 4,229.000 | 4,379.000 | 4,364.000 | JPY -1,745,600 | 22.22 Loss of -1,736,714 on sale |
| 2025-02-26 | SELL | -800 | 4,074.000 | 4,193.000 | 4,181.100 | JPY -3,344,880 | 21.94 Loss of -3,327,328 on sale |
| 2025-02-13 | BUY | 200 | 4,318.000 | 4,365.000 | 4,360.300 | JPY 872,060 | 21.10 |
| 2025-02-12 | BUY | 800 | 4,230.000 | 4,299.000 | 4,292.100 | JPY 3,433,680 | 21.00 |
| 2025-01-27 | BUY | 200 | 3,323.000 | 3,375.000 | 3,369.800 | JPY 673,960 | 20.38 |
| 2025-01-23 | BUY | 200 | 3,256.000 | 3,283.000 | 3,280.300 | JPY 656,060 | 20.37 |
| 2024-12-04 | BUY | 400 | 3,523.000 | 3,548.000 | 3,545.500 | JPY 1,418,200 | 20.13 |
| 2024-12-03 | BUY | 600 | 3,500.000 | 3,500.000 | 3,500.000 | JPY 2,100,000 | 20.06 |
| 2024-11-19 | BUY | 1,200 | 3,070.000 | 3,142.000 | 3,134.800 | JPY 3,761,760 | 19.68 |
| 2024-11-18 | BUY | 400 | 3,096.000 | 3,161.000 | 3,154.500 | JPY 1,261,800 | 19.67 |
| 2024-11-12 | BUY | 800 | 3,142.000 | 3,165.000 | 3,162.700 | JPY 2,530,160 | 19.65 |
| 2024-11-11 | BUY | 200 | 3,138.000 | 3,178.000 | 3,174.000 | JPY 634,800 | 19.60 |
| 2024-11-11 | BUY | 200 | 3,138.000 | 3,178.000 | 3,174.000 | JPY 634,800 | 19.60 |
| 2024-11-07 | BUY | 1,000 | 2,990.000 | 2,995.500 | 2,994.950 | JPY 2,994,950 | 19.52 |
| 2024-11-07 | BUY | 1,000 | 2,990.000 | 2,995.500 | 2,994.950 | JPY 2,994,950 | 19.52 |
| 2024-10-23 | BUY | 400 | 2,934.500 | 2,981.500 | 2,976.800 | JPY 1,190,720 | 19.83 |
| 2024-10-23 | BUY | 400 | 2,934.500 | 2,981.500 | 2,976.800 | JPY 1,190,720 | 19.83 |
* (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.
Note: All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability.
Copyright Market Footprint Ltd. Privacy Policy