| Stock Name / Fund | iShares MSCI Japan Small Cap UCITS ETF USD (Dist) |
| 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 | IDJP(USD) LSE |
| ETF Ticker | IUS4(EUR) F |
| ETF Ticker | IDJP.LS(USD) CXE |
| ETF Ticker | ISJP.MI(EUR) CXE |
| ETF Ticker | ISJPz(JPY) CXE |
| ETF Ticker | ISJP(EUR) ETF Plus |
| ETF Ticker | IDJP.L(GBP) LSE |
| Stock Name | Mazda Motor Corporation |
| Ticker | 7261.T(JPY) Tokyo Stock Exchange |
| Country | Japan |
Show aggregate 7261.T holdings
| Date | Number of 7261.T Shares Held | Base Market Value of 7261.T Shares | Local Market Value of 7261.T Shares | Change in 7261.T Shares Held | Change in 7261.T Base Value | Current Price per 7261.T Share Held | Previous Price per 7261.T Share Held |
|---|---|---|---|---|---|---|---|
| 2025-03-12 (Wednesday) | 169,900 | JPY 1,195,366 | JPY 1,195,366 | ||||
| 2025-03-11 (Tuesday) | 169,900 | JPY 1,211,844 | JPY 1,211,844 | 5,000 | JPY 57,639 | JPY 7.13269 | JPY 6.99942 |
| 2025-03-10 (Monday) | 164,900 | JPY 1,154,205 | JPY 1,154,205 | 0 | JPY 10,448 | JPY 6.99942 | JPY 6.93606 |
| 2025-03-07 (Friday) | 164,900 | JPY 1,143,757 | JPY 1,143,757 | 0 | JPY 30,840 | JPY 6.93606 | JPY 6.74904 |
| 2025-03-05 (Wednesday) | 164,900 | JPY 1,112,917 | JPY 1,112,917 | 0 | JPY 1,391 | JPY 6.74904 | JPY 6.74061 |
| 2025-03-04 (Tuesday) | 164,900 | JPY 1,111,526 | JPY 1,111,526 | 0 | JPY -12,281 | JPY 6.74061 | JPY 6.81508 |
| 2025-03-03 (Monday) | 164,900 | JPY 1,123,807 | JPY 1,123,807 | 0 | JPY 20,790 | JPY 6.81508 | JPY 6.68901 |
| 2025-02-28 (Friday) | 164,900 | JPY 1,103,017 | JPY 1,103,017 | -4,300 | JPY -65,864 | JPY 6.68901 | JPY 6.90828 |
| 2025-02-27 (Thursday) | 169,200 | JPY 1,168,881 | JPY 1,168,881 | 0 | JPY 25,263 | JPY 6.90828 | JPY 6.75897 |
| 2025-02-26 (Wednesday) | 169,200 | JPY 1,143,618 | JPY 1,143,618 | 0 | JPY -9,464 | JPY 6.75897 | JPY 6.81491 |
| 2025-02-25 (Tuesday) | 169,200 | JPY 1,153,082 | JPY 1,153,082 | 5,100 | JPY 38,015 | JPY 6.81491 | JPY 6.79505 |
| 2025-02-24 (Monday) | 164,100 | JPY 1,115,067 | JPY 1,115,067 | 0 | JPY 1,939 | JPY 6.79505 | JPY 6.78323 |
| 2025-02-21 (Friday) | 164,100 | JPY 1,113,128 | JPY 1,113,128 | 0 | JPY 19,750 | JPY 6.78323 | JPY 6.66288 |
| 2025-02-20 (Thursday) | 164,100 | JPY 1,093,378 | JPY 1,093,378 | 0 | JPY -3,512 | JPY 6.66288 | JPY 6.68428 |
| 2025-02-19 (Wednesday) | 164,100 | JPY 1,096,890 | JPY 1,096,890 | 0 | JPY -19,183 | JPY 6.68428 | JPY 6.80118 |
| 2025-02-18 (Tuesday) | 164,100 | JPY 1,116,073 | JPY 1,116,073 | 0 | JPY 11,882 | JPY 6.80118 | JPY 6.72877 |
| 2025-02-17 (Monday) | 164,100 | JPY 1,104,191 | JPY 1,104,191 | 0 | JPY -33,558 | JPY 6.72877 | JPY 6.93327 |
| 2025-02-14 (Friday) | 164,100 | JPY 1,137,749 | JPY 1,137,749 | 0 | JPY 9,886 | JPY 6.93327 | JPY 6.87302 |
| 2025-02-13 (Thursday) | 164,100 | JPY 1,127,863 | JPY 1,127,863 | 0 | JPY 38,255 | JPY 6.87302 | JPY 6.6399 |
| 2025-02-12 (Wednesday) | 164,100 | JPY 1,089,608 | JPY 1,089,608 | 0 | JPY -35,846 | JPY 6.6399 | JPY 6.85834 |
| 2025-02-11 (Tuesday) | 164,100 | JPY 1,125,454 | JPY 1,125,454 | 0 | JPY -6,681 | JPY 6.85834 | JPY 6.89906 |
| 2025-02-10 (Monday) | 164,100 | JPY 1,132,135 | JPY 1,132,135 | 0 | JPY 11,288 | JPY 6.89906 | JPY 6.83027 |
| 2025-02-07 (Friday) | 164,100 | JPY 1,120,847 | JPY 1,120,847 | 0 | JPY -19,345 | JPY 6.83027 | JPY 6.94815 |
| 2025-02-06 (Thursday) | 164,100 | JPY 1,140,192 | JPY 1,140,192 | 0 | JPY 14,158 | JPY 6.94815 | JPY 6.86188 |
| 2025-02-05 (Wednesday) | 164,100 | JPY 1,126,034 | JPY 1,126,034 | 0 | JPY 29,346 | JPY 6.86188 | JPY 6.68305 |
| 2025-02-04 (Tuesday) | 164,100 | JPY 1,096,688 | JPY 1,096,688 | 0 | JPY 52,092 | JPY 6.68305 | JPY 6.36561 |
| 2025-02-03 (Monday) | 164,100 | JPY 1,044,596 | JPY 1,044,596 | 0 | JPY -84,552 | JPY 6.36561 | JPY 6.88085 |
| 2025-01-31 (Friday) | 164,100 | JPY 1,129,148 | JPY 1,129,148 | 0 | JPY 618 | JPY 6.88085 | JPY 6.87709 |
| 2025-01-30 (Thursday) | 164,100 | JPY 1,128,530 | JPY 1,128,530 | 0 | JPY 25,955 | JPY 6.87709 | JPY 6.71892 |
| 2025-01-29 (Wednesday) | 164,100 | JPY 1,102,575 | JPY 1,102,575 | 0 | JPY 11,947 | JPY 6.71892 | JPY 6.64612 |
| 2025-01-28 (Tuesday) | 164,100 | JPY 1,090,628 | JPY 1,090,628 | 0 | JPY -28,320 | JPY 6.64612 | JPY 6.8187 |
| 2025-01-27 (Monday) | 164,100 | JPY 1,118,948 | JPY 1,118,948 | 0 | JPY 32,430 | JPY 6.8187 | JPY 6.62107 |
| 2025-01-24 (Friday) | 164,100 | JPY 1,086,518 | JPY 1,086,518 | 0 | JPY -15,258 | JPY 6.62107 | JPY 6.71405 |
| 2025-01-23 (Thursday) | 164,100 | JPY 1,101,776 | JPY 1,101,776 | 0 | JPY 25,891 | JPY 6.71405 | JPY 6.55628 |
| 2025-01-22 (Wednesday) | 164,100 | JPY 1,075,885 | JPY 1,075,885 | ||||
| 2025-01-21 (Tuesday) | 164,100 | JPY 1,060,925 | JPY 1,060,925 | ||||
| 2025-01-20 (Monday) | 164,100 | JPY 1,079,876 | JPY 1,079,876 | ||||
| 2025-01-17 (Friday) | 164,100 | JPY 1,063,694 | JPY 1,063,694 | ||||
| 2025-01-16 (Thursday) | 164,100 | JPY 1,075,806 | JPY 1,075,806 | ||||
| 2025-01-15 (Wednesday) | 164,100 | JPY 1,085,497 | JPY 1,085,497 | ||||
| 2025-01-14 (Tuesday) | 164,100 | JPY 1,074,814 | JPY 1,074,814 | ||||
| 2025-01-13 (Monday) | 169,200 | JPY 1,108,487 | JPY 1,108,487 | ||||
| 2025-01-10 (Friday) | 169,200 | JPY 1,108,100 | JPY 1,108,100 | ||||
| 2025-01-09 (Thursday) | 169,200 | JPY 1,123,002 | JPY 1,123,002 | ||||
| 2025-01-09 (Thursday) | 169,200 | JPY 1,123,002 | JPY 1,123,002 | ||||
| 2025-01-09 (Thursday) | 169,200 | JPY 1,123,002 | JPY 1,123,002 | ||||
| 2025-01-08 (Wednesday) | 169,200 | JPY 1,170,579 | JPY 1,170,579 | ||||
| 2025-01-08 (Wednesday) | 169,200 | JPY 1,170,579 | JPY 1,170,579 | ||||
| 2025-01-08 (Wednesday) | 169,200 | JPY 1,170,579 | JPY 1,170,579 | ||||
| 2025-01-02 (Thursday) | 169,200 | JPY 1,166,544 | JPY 1,166,544 | ||||
| 2024-12-31 (Tuesday) | 169,200 | JPY 1,166,507 | JPY 1,166,507 | ||||
| 2024-12-30 (Monday) | 169,200 | JPY 1,166,210 | JPY 1,166,210 | ||||
| 2024-12-27 (Friday) | 169,200 | JPY 1,170,563 | JPY 1,170,563 | ||||
| 2024-12-26 (Thursday) | 169,200 | JPY 1,163,574 | JPY 1,163,574 | ||||
| 2024-12-24 (Tuesday) | 169,200 | JPY 1,120,006 | JPY 1,120,006 | ||||
| 2024-12-23 (Monday) | 169,200 | JPY 1,081,592 | JPY 1,081,592 | ||||
| 2024-12-20 (Friday) | 164,100 | JPY 1,031,090 | JPY 1,031,090 | ||||
| 2024-12-19 (Thursday) | 159,000 | JPY 989,320 | JPY 989,320 | ||||
| 2024-12-18 (Wednesday) | 159,000 | JPY 1,043,486 | JPY 1,043,486 | ||||
| 2024-12-17 (Tuesday) | 159,000 | JPY 991,931 | JPY 991,931 | ||||
| 2024-12-16 (Monday) | 159,000 | JPY 1,000,174 | JPY 1,000,174 | ||||
| 2024-12-13 (Friday) | 159,000 | JPY 1,011,616 | JPY 1,011,616 | ||||
| 2024-12-11 (Wednesday) | 159,000 | JPY 1,019,089 | JPY 1,019,089 | ||||
| 2024-12-06 (Friday) | 159,000 | JPY 1,023,226 | JPY 1,023,226 | 0 | JPY 17,835 | JPY 6.43538 | JPY 6.32321 |
| 2024-12-05 (Thursday) | 159,000 | JPY 1,005,391 | JPY 1,005,391 | 0 | JPY -1,056 | JPY 6.32321 | JPY 6.32986 |
| 2024-12-04 (Wednesday) | 159,000 | JPY 1,006,447 | JPY 1,006,447 | 0 | JPY -42,361 | JPY 6.32986 | JPY 6.59628 |
| 2024-12-03 (Tuesday) | 159,000 | JPY 1,048,808 | JPY 1,048,808 | 0 | JPY 18,434 | JPY 6.59628 | JPY 6.48034 |
| 2024-12-02 (Monday) | 159,000 | JPY 1,030,374 | JPY 1,030,374 | -5,200 | JPY -27,083 | JPY 6.48034 | JPY 6.44005 |
| 2024-11-29 (Friday) | 164,200 | JPY 1,057,457 | JPY 1,057,457 | 0 | JPY 18,237 | JPY 6.44005 | JPY 6.32899 |
| 2024-11-28 (Thursday) | 164,200 | JPY 1,039,220 | JPY 1,039,220 | 0 | JPY 12,338 | JPY 6.32899 | JPY 6.25385 |
| 2024-11-27 (Wednesday) | 164,200 | JPY 1,026,882 | JPY 1,026,882 | 0 | JPY -43,032 | JPY 6.25385 | JPY 6.51592 |
| 2024-11-26 (Tuesday) | 164,200 | JPY 1,069,914 | JPY 1,069,914 | 0 | JPY 5,172 | JPY 6.51592 | JPY 6.48442 |
| 2024-11-25 (Monday) | 164,200 | JPY 1,064,742 | JPY 1,064,742 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | BUY | 5,000 | 7.133* | 6.70 | |||
| 2025-02-28 | SELL | -4,300 | 1,023.500 | 1,003.500 | 1,005.500 | JPY -4,323,650 | 6.68 Loss of -4,294,925 on sale |
| 2025-02-25 | BUY | 5,100 | 1,017.000 | 999.900 | 1,001.610 | JPY 5,108,211 | 6.67 |
| 2024-12-02 | SELL | -5,200 | 976.800 | 958.100 | 959.970 | JPY -4,991,844 | 6.38 Loss of -4,958,643 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.