| 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 | Toyo Tire Corporation |
| Ticker | 5105.T(JPY) Tokyo Stock Exchange |
| Country | Japan |
Show aggregate 5105.T holdings
| Date | Number of 5105.T Shares Held | Base Market Value of 5105.T Shares | Local Market Value of 5105.T Shares | Change in 5105.T Shares Held | Change in 5105.T Base Value | Current Price per 5105.T Share Held | Previous Price per 5105.T Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 89,500 | JPY 2,477,459 | JPY 2,477,459 | 0 | JPY -39,809 | JPY 27.6811 | JPY 28.1259 |
| 2025-12-10 (Wednesday) | 89,500 | JPY 2,517,268 | JPY 2,517,268 | 0 | JPY 39,667 | JPY 28.1259 | JPY 27.6827 |
| 2025-12-09 (Tuesday) | 89,500 | JPY 2,477,601 | JPY 2,477,601 | 0 | JPY 62,453 | JPY 27.6827 | JPY 26.9849 |
| 2025-12-08 (Monday) | 89,500 | JPY 2,415,148 | JPY 2,415,148 | 0 | JPY 36,282 | JPY 26.9849 | JPY 26.5795 |
| 2025-12-05 (Friday) | 89,500 | JPY 2,378,866 | JPY 2,378,866 | 0 | JPY -87,166 | JPY 26.5795 | JPY 27.5534 |
| 2025-12-04 (Thursday) | 89,500 | JPY 2,466,032 | JPY 2,466,032 | 0 | JPY 18,021 | JPY 27.5534 | JPY 27.3521 |
| 2025-12-03 (Wednesday) | 89,500 | JPY 2,448,011 | JPY 2,448,011 | 0 | JPY -544 | JPY 27.3521 | JPY 27.3582 |
| 2025-12-02 (Tuesday) | 89,500 | JPY 2,448,555 | JPY 2,448,555 | 0 | JPY 8,144 | JPY 27.3582 | JPY 27.2672 |
| 2025-12-01 (Monday) | 89,500 | JPY 2,440,411 | JPY 2,440,411 | -2,800 | JPY -99,392 | JPY 27.2672 | JPY 27.5168 |
| 2025-11-28 (Friday) | 92,300 | JPY 2,539,803 | JPY 2,539,803 | 0 | JPY 29,696 | JPY 27.5168 | JPY 27.1951 |
| 2025-11-27 (Thursday) | 92,300 | JPY 2,510,107 | JPY 2,510,107 | 0 | JPY -8,265 | JPY 27.1951 | JPY 27.2846 |
| 2025-11-26 (Wednesday) | 92,300 | JPY 2,518,372 | JPY 2,518,372 | -200 | JPY 47,045 | JPY 27.2846 | JPY 26.717 |
| 2025-11-25 (Tuesday) | 92,500 | JPY 2,471,327 | JPY 2,471,327 | 0 | JPY 8,318 | JPY 26.717 | JPY 26.6271 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | SELL | -2,800 | 4,308.000 | 4,229.000 | 4,236.900 | JPY -11,863,320 | 19.41 Loss of -11,808,980 on sale |
| 2025-11-26 | SELL | -200 | 4,284.000 | 4,187.000 | 4,196.700 | JPY -839,340 | 19.30 Loss of -835,480 on sale |
| 2025-11-20 | BUY | 600 | 4,252.000 | 4,176.000 | 4,183.600 | JPY 2,510,160 | 19.16 |
| 2025-11-19 | BUY | 6,000 | 4,215.000 | 4,093.000 | 4,105.200 | JPY 24,631,200 | 19.13 |
| 2025-11-14 | SELL | -800 | 4,380.000 | 4,206.000 | 4,223.400 | JPY -3,378,720 | 19.01 Loss of -3,363,512 on sale |
| 2025-10-29 | BUY | 400 | 4,155.000 | 4,218.000 | 4,211.700 | JPY 1,684,680 | 18.50 |
| 2025-10-21 | BUY | 800 | 4,171.000 | 4,204.000 | 4,200.700 | JPY 3,360,560 | 18.21 |
| 2025-10-07 | BUY | 400 | 4,181.000 | 4,209.000 | 4,206.200 | JPY 1,682,480 | 18.08 |
| 2025-08-15 | BUY | 400 | 3,589.000 | 3,597.000 | 3,596.200 | JPY 1,438,480 | 17.65 |
| 2025-08-07 | BUY | 1,200 | 3,295.000 | 3,327.000 | 3,323.800 | JPY 3,988,560 | 17.59 |
| 2025-07-29 | BUY | 400 | 3,159.000 | 3,186.000 | 3,183.300 | JPY 1,273,320 | 17.44 |
| 2025-07-14 | BUY | 800 | 3,087.000 | 3,129.000 | 3,124.800 | JPY 2,499,840 | 17.29 |
| 2025-06-30 | BUY | 800 | 3,054.000 | 3,085.000 | 3,081.900 | JPY 2,465,520 | 17.12 |
| 2025-06-25 | BUY | 1,200 | 2,979.500 | 3,007.000 | 3,004.250 | JPY 3,605,100 | 17.05 |
| 2025-06-20 | SELL | -200 | 2,949.500 | 3,007.000 | 3,001.250 | JPY -600,250 | 16.99 Loss of -596,853 on sale |
| 2025-06-12 | SELL | -1,600 | 3,029.000 | 3,068.000 | 3,064.100 | JPY -4,902,560 | 16.84 Loss of -4,875,612 on sale |
| 2025-06-02 | BUY | 600 | 3,033.000 | 3,055.000 | 3,052.800 | JPY 1,831,680 | 16.61 |
| 2025-05-28 | BUY | 400 | 2,822.000 | 2,827.500 | 2,826.950 | JPY 1,130,780 | 16.53 |
| 2025-05-14 | BUY | 200 | 2,830.500 | 2,930.000 | 2,920.050 | JPY 584,010 | 16.31 |
| 2025-05-13 | BUY | 400 | 2,871.000 | 2,893.000 | 2,890.800 | JPY 1,156,320 | 16.28 |
| 2025-05-07 | BUY | 600 | 2,664.500 | 2,675.000 | 2,673.950 | JPY 1,604,370 | 16.21 |
| 2025-04-28 | BUY | 200 | 2,644.500 | 2,657.000 | 2,655.750 | JPY 531,150 | 16.06 |
| 2025-04-16 | BUY | 2,600 | 2,449.000 | 2,478.000 | 2,475.100 | JPY 6,435,260 | 15.93 |
| 2025-04-14 | BUY | 400 | 2,425.000 | 2,453.500 | 2,450.650 | JPY 980,260 | 15.91 |
| 2025-04-08 | SELL | -400 | 2,350.500 | 2,390.000 | 2,386.050 | JPY -954,420 | 15.90 Loss of -948,062 on sale |
| 2025-04-04 | SELL | -400 | 2,316.500 | 2,375.000 | 2,369.150 | JPY -947,660 | 15.91 Loss of -941,298 on sale |
| 2025-03-28 | BUY | 2,000 | 2,786.000 | 2,854.000 | 2,847.200 | JPY 5,694,400 | 15.81 |
| 2025-03-12 | SELL | -400 | 2,650.000 | 2,656.000 | 2,655.400 | JPY -1,062,160 | 15.48 Loss of -1,055,968 on sale |
| 2025-03-04 | SELL | -400 | 2,572.500 | 2,572.500 | 2,572.500 | JPY -1,029,000 | 15.35 Loss of -1,022,861 on sale |
| 2025-02-28 | SELL | -12,400 | 2,511.000 | 2,559.500 | 2,554.650 | JPY -31,677,660 | 15.31 Loss of -31,487,859 on sale |
| 2025-02-26 | SELL | -800 | 2,510.000 | 2,558.000 | 2,553.200 | JPY -2,042,560 | 15.26 Loss of -2,030,349 on sale |
| 2025-02-13 | BUY | 200 | 2,537.000 | 2,571.000 | 2,567.600 | JPY 513,520 | 15.04 |
| 2025-02-12 | BUY | 800 | 2,510.000 | 2,519.000 | 2,518.100 | JPY 2,014,480 | 15.03 |
| 2025-01-27 | BUY | 200 | 2,510.000 | 2,524.500 | 2,523.050 | JPY 504,610 | 14.74 |
| 2025-01-23 | BUY | 200 | 2,490.500 | 2,492.500 | 2,492.300 | JPY 498,460 | 14.69 |
| 2024-12-04 | BUY | 400 | 2,371.000 | 2,382.500 | 2,381.350 | JPY 952,540 | 14.57 |
| 2024-12-03 | BUY | 600 | 2,358.500 | 2,378.500 | 2,376.500 | JPY 1,425,900 | 14.54 |
| 2024-11-19 | BUY | 1,200 | 2,426.500 | 2,429.500 | 2,429.200 | JPY 2,915,040 | 14.22 |
| 2024-11-18 | BUY | 400 | 2,378.000 | 2,422.000 | 2,417.600 | JPY 967,040 | 14.19 |
| 2024-11-12 | BUY | 800 | 2,172.500 | 2,213.000 | 2,208.950 | JPY 1,767,160 | 14.19 |
| 2024-11-11 | BUY | 200 | 2,146.000 | 2,161.500 | 2,159.950 | JPY 431,990 | 14.21 |
| 2024-11-11 | BUY | 200 | 2,146.000 | 2,161.500 | 2,159.950 | JPY 431,990 | 14.21 |
| 2024-11-07 | BUY | 1,000 | 2,223.000 | 2,229.500 | 2,228.850 | JPY 2,228,850 | 14.19 |
| 2024-11-07 | BUY | 1,000 | 2,223.000 | 2,229.500 | 2,228.850 | JPY 2,228,850 | 14.19 |
| 2024-10-23 | BUY | 400 | 2,142.500 | 2,171.000 | 2,168.150 | JPY 867,260 | 14.26 |
| 2024-10-23 | BUY | 400 | 2,142.500 | 2,171.000 | 2,168.150 | JPY 867,260 | 14.26 |
* (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