| Stock Name / Fund | iShares Edge MSCI World Value Factor UCITS USD Dist |
| Issuer | Blackrock |
| ETF Ticker | IWVG(GBP) LSE |
| ETF Ticker | IWVU(USD) LSE |
| ETF Ticker | IWVU.LS(USD) CXE |
| ETF Ticker | IWVUx(GBP) CXE |
| ETF Ticker | IWVG.L(GBP) LSE |
| ETF Ticker | IWVU.L(GBP) LSE |
| Stock Name | Suzuki Motor Corporation |
| Ticker | 7269.T(JPY) Tokyo Stock Exchange |
| Country | Japan |
Show aggregate 7269.T holdings
| Date | Number of 7269.T Shares Held | Base Market Value of 7269.T Shares | Local Market Value of 7269.T Shares | Change in 7269.T Shares Held | Change in 7269.T Base Value | Current Price per 7269.T Share Held | Previous Price per 7269.T Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-15 (Monday) | 660,200 | JPY 9,888,852 | JPY 9,888,852 | ||||
| 2025-12-12 (Friday) | 657,800 | JPY 9,730,807 | JPY 9,730,807 | 4,800 | JPY 105,833 | JPY 14.793 | JPY 14.7396 |
| 2025-12-11 (Thursday) | 653,000 | JPY 9,624,974 | JPY 9,624,974 | 600 | JPY 89,657 | JPY 14.7396 | JPY 14.6158 |
| 2025-12-10 (Wednesday) | 652,400 | JPY 9,535,317 | JPY 9,535,317 | 0 | JPY -128,944 | JPY 14.6158 | JPY 14.8134 |
| 2025-12-09 (Tuesday) | 652,400 | JPY 9,664,261 | JPY 9,664,261 | 600 | JPY -81,480 | JPY 14.8134 | JPY 14.952 |
| 2025-12-08 (Monday) | 651,800 | JPY 9,745,741 | JPY 9,745,741 | 5,400 | JPY 199,820 | JPY 14.952 | JPY 14.7678 |
| 2025-12-05 (Friday) | 646,400 | JPY 9,545,921 | JPY 9,545,921 | 3,000 | JPY -256,209 | JPY 14.7678 | JPY 15.2349 |
| 2025-12-04 (Thursday) | 643,400 | JPY 9,802,130 | JPY 9,802,130 | 2,400 | JPY 24,129 | JPY 15.2349 | JPY 15.2543 |
| 2025-12-03 (Wednesday) | 641,000 | JPY 9,778,001 | JPY 9,778,001 | 6,000 | JPY -5,956 | JPY 15.2543 | JPY 15.4078 |
| 2025-12-02 (Tuesday) | 635,000 | JPY 9,783,957 | JPY 9,783,957 | 0 | JPY -167,154 | JPY 15.4078 | JPY 15.671 |
| 2025-12-01 (Monday) | 635,000 | JPY 9,951,111 | JPY 9,951,111 | 3,600 | JPY 74,486 | JPY 15.671 | JPY 15.6424 |
| 2025-11-28 (Friday) | 631,400 | JPY 9,876,625 | JPY 9,876,625 | 4,200 | JPY 54,243 | JPY 15.6424 | JPY 15.6607 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | BUY | 4,800 | 2,316.500 | 2,220.000 | 2,229.650 | JPY 10,702,320 | 12.35 |
| 2025-12-11 | BUY | 600 | 2,313.000 | 2,273.000 | 2,277.000 | JPY 1,366,200 | 12.34 |
| 2025-12-09 | BUY | 600 | 2,345.000 | 2,291.000 | 2,296.400 | JPY 1,377,840 | 12.32 |
| 2025-12-08 | BUY | 5,400 | 2,347.500 | 2,289.000 | 2,294.850 | JPY 12,392,190 | 12.31 |
| 2025-12-05 | BUY | 3,000 | 2,343.000 | 2,280.000 | 2,286.300 | JPY 6,858,900 | 12.30 |
| 2025-12-04 | BUY | 2,400 | 2,374.500 | 2,333.500 | 2,337.600 | JPY 5,610,240 | 12.28 |
| 2025-12-03 | BUY | 6,000 | 2,414.000 | 2,353.000 | 2,359.100 | JPY 14,154,600 | 12.27 |
| 2025-12-01 | BUY | 3,600 | 2,472.500 | 2,411.000 | 2,417.150 | JPY 8,701,740 | 12.24 |
| 2025-11-28 | BUY | 4,200 | 2,455.500 | 2,430.500 | 2,433.000 | JPY 10,218,600 | 12.23 |
| 2025-11-25 | BUY | 3,000 | 2,416.500 | 2,369.000 | 2,373.750 | JPY 7,121,250 | 12.18 |
| 2025-11-18 | BUY | 600 | 2,298.000 | 2,250.500 | 2,255.250 | JPY 1,353,150 | 12.13 |
| 2025-11-17 | BUY | 2,400 | 2,330.000 | 2,281.000 | 2,285.900 | JPY 5,486,160 | 12.11 |
| 2025-11-14 | BUY | 1,800 | 2,343.500 | 2,286.000 | 2,291.750 | JPY 4,125,150 | 12.10 |
| 2025-11-11 | SELL | -6,600 | 2,269.000 | 2,216.000 | 2,221.300 | JPY -14,660,580 | 12.06 Loss of -14,580,953 on sale |
| 2025-11-10 | BUY | 10,800 | 2,236.000 | 2,196.500 | 2,200.450 | JPY 23,764,860 | 12.05 |
| 2025-10-28 | BUY | 23,000 | 2,327.000 | 2,270.000 | 2,275.700 | JPY 52,341,100 | 11.94 |
| 2025-10-22 | BUY | 1,800 | 2,341.500 | 2,282.500 | 2,288.400 | JPY 4,119,120 | 11.88 |
| 2025-10-15 | BUY | 1,800 | 2,219.000 | 2,192.500 | 2,195.150 | JPY 3,951,270 | 11.81 |
| 2025-09-24 | BUY | 2,400 | 2,259.000 | 2,150.000 | 2,160.900 | JPY 5,186,160 | 11.67 |
| 2025-09-16 | BUY | 1,200 | 14.188* | 11.63 | |||
| 2025-09-11 | BUY | 1,000 | 14.009* | 11.62 | |||
| 2025-09-10 | BUY | 1,200 | 14.066* | 11.61 | |||
| 2025-09-09 | BUY | 600 | 14.214* | 11.59 | |||
| 2025-08-27 | SELL | -3,000 | 13.100* | 11.58 Profit of 34,726 on sale | |||
| 2025-08-15 | BUY | 6,000 | 1,803.000 | 1,778.000 | 1,780.500 | JPY 10,683,000 | 11.52 |
| 2025-07-14 | SELL | -1,800 | 1,689.000 | 1,670.500 | 1,672.350 | JPY -3,010,230 | 11.54 Loss of -2,989,460 on sale |
| 2025-06-25 | SELL | -3,600 | 1,732.500 | 1,699.500 | 1,702.800 | JPY -6,130,080 | 11.54 Loss of -6,088,531 on sale |
| 2025-06-20 | SELL | -2,400 | 1,726.000 | 1,696.500 | 1,699.450 | JPY -4,078,680 | 11.54 Loss of -4,050,986 on sale |
| 2025-06-02 | SELL | -7,200 | 12.759* | 11.51 Profit of 82,844 on sale | |||
| 2025-05-30 | BUY | 43,900 | 12.838* | 11.50 | |||
| 2025-05-27 | SELL | -5,500 | 1,809.500 | 1,786.500 | 1,788.800 | JPY -9,838,400 | 11.47 Loss of -9,775,316 on sale |
| 2025-05-19 | SELL | -4,000 | 12.489* | 11.42 Profit of 45,687 on sale | |||
| 2025-05-15 | SELL | -4,000 | 12.051* | 11.41 Profit of 45,644 on sale | |||
| 2025-05-14 | SELL | -2,000 | 12.380* | 11.40 Profit of 22,807 on sale | |||
| 2025-05-02 | BUY | 24,100 | 1,796.500 | 1,767.500 | 1,770.400 | JPY 42,666,640 | 11.34 |
| 2025-04-24 | SELL | -1,000 | 1,707.000 | 1,675.000 | 1,678.200 | JPY -1,678,200 | 11.31 Loss of -1,666,891 on sale |
| 2025-04-22 | SELL | -1,500 | 1,619.500 | 1,583.500 | 1,587.100 | JPY -2,380,650 | 11.30 Loss of -2,363,695 on sale |
| 2025-04-10 | BUY | 2,100 | 1,645.500 | 1,595.000 | 1,600.050 | JPY 3,360,105 | 11.30 |
| 2025-04-09 | BUY | 1,700 | 1,565.000 | 1,463.000 | 1,473.200 | JPY 2,504,440 | 11.31 |
| 2025-04-07 | SELL | -8,400 | 1,648.000 | 1,502.000 | 1,516.600 | JPY -12,739,440 | 11.32 Loss of -12,644,351 on sale |
| 2025-04-01 | SELL | -4,200 | 12.233* | 11.30 Profit of 47,451 on sale | |||
| 2025-03-28 | BUY | 2,100 | 12.484* | 11.28 | |||
| 2025-03-21 | BUY | 2,100 | 12.635* | 11.20 | |||
| 2025-03-19 | BUY | 2,100 | 12.540* | 11.17 | |||
| 2025-03-11 | BUY | 4,200 | 11.879* | 11.10 | |||
| 2025-03-07 | BUY | 4,000 | 12.218* | 11.07 | |||
| 2025-02-28 | BUY | 2,000 | 1,860.000 | 1,798.000 | 1,804.200 | JPY 3,608,400 | 11.01 |
| 2025-02-20 | BUY | 2,100 | 2,013.500 | 1,883.000 | 1,896.050 | JPY 3,981,705 | 10.87 |
| 2025-02-03 | SELL | -10,500 | 1,934.000 | 1,836.500 | 1,846.250 | JPY -19,385,625 | 10.46 Loss of -19,275,835 on sale |
| 2025-01-31 | SELL | -2,100 | 1,875.000 | 1,848.000 | 1,850.700 | JPY -3,886,470 | 10.43 Loss of -3,864,575 on sale |
| 2025-01-23 | SELL | -2,100 | 1,873.500 | 1,835.000 | 1,838.850 | JPY -3,861,585 | 10.22 Loss of -3,840,114 on sale |
| 2024-12-04 | SELL | -2,100 | 1,652.500 | 1,629.000 | 1,631.350 | JPY -3,425,835 | 10.18 Loss of -3,404,457 on sale |
| 2024-11-29 | SELL | -4,200 | 1,595.000 | 1,560.500 | 1,563.950 | JPY -6,568,590 | 10.14 Loss of -6,526,018 on sale |
| 2024-11-25 | BUY | 186,800 | 1,679.000 | 1,628.500 | 1,633.550 | JPY 305,147,140 | 10.08 |
| 2024-11-22 | SELL | -1,500 | 1,689.500 | 1,638.000 | 1,643.150 | JPY -2,464,725 | 10.07 Loss of -2,449,625 on sale |
| 2024-11-21 | SELL | -1,500 | 1,693.000 | 1,667.500 | 1,670.050 | JPY -2,505,075 | 10.04 Loss of -2,490,009 on sale |
| 2024-11-05 | SELL | -1,500 | 1,516.500 | 1,481.500 | 1,485.000 | JPY -2,227,500 | 9.89 Loss of -2,212,669 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.
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