Skip to main content
logo
iFreeETF TOPIX (Yearly Dividend Type) (TYO:1305)
Japan flag Japan · Delayed Price · Currency is JPY
4,224.00
-1.00 (-0.02%)
At close: May 26, 2026

TYO:1305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20264,225.004,235.004,200.004,224.004,224.00-0.02%777,390
May 25, 20264,200.004,237.004,184.004,225.004,225.001.42%52,940
May 22, 20264,157.004,185.004,140.004,166.004,166.000.92%76,590
May 21, 20264,133.004,155.004,115.004,128.004,128.001.60%104,500
May 20, 20264,126.004,126.004,038.004,063.004,063.00-1.46%63,740
May 19, 20264,139.004,154.004,110.004,123.004,123.000.54%74,450
May 18, 20264,146.004,155.004,090.004,101.004,101.00-0.77%91,950
May 15, 20264,173.004,210.004,105.004,133.004,133.00-0.55%101,430
May 14, 20264,207.004,210.004,156.004,156.004,156.00-1.02%79,550
May 13, 20264,150.004,210.004,150.004,199.004,199.001.16%70,990
May 12, 20264,148.004,171.004,112.004,151.004,151.000.85%856,120
May 11, 20264,115.004,141.004,102.004,116.004,116.000.39%69,040
May 8, 20264,098.004,105.004,072.004,100.004,100.00-0.56%105,780
May 7, 20264,083.004,139.004,070.004,123.004,123.003.44%176,490
May 1, 20263,987.004,006.003,954.003,986.003,986.00-0.03%28,030
Apr 30, 20264,004.004,004.003,964.003,987.003,987.00-1.34%76,780
Apr 28, 20264,023.004,041.004,009.004,041.004,041.000.95%47,020
Apr 27, 20263,984.004,020.003,952.004,003.004,003.000.58%248,670
Apr 24, 20264,000.004,000.003,967.003,980.003,980.000.05%558,760
Apr 23, 20264,004.004,015.003,943.003,978.003,978.00-0.92%642,430
Apr 22, 20264,021.004,023.003,999.004,015.004,015.00-0.59%997,740
Apr 21, 20264,049.004,057.004,036.004,039.004,039.00-0.15%80,290
Apr 20, 20264,058.004,063.004,041.004,045.004,045.000.37%65,940
Apr 17, 20264,071.004,072.004,030.004,030.004,030.00-1.32%73,260
Apr 16, 20264,065.004,095.004,064.004,084.004,084.001.14%33,360
Apr 15, 20264,064.004,070.004,031.004,038.004,038.000.45%72,910
Apr 14, 20264,044.004,044.004,014.004,020.004,020.000.80%73,410
Apr 13, 20263,990.004,019.003,973.003,988.003,988.00-0.40%70,830
Apr 10, 20264,028.004,031.004,002.004,004.004,004.000.05%59,630
Apr 9, 20264,051.004,055.004,002.004,002.004,002.00-0.99%86,930
Apr 8, 20264,054.004,060.004,020.004,042.004,042.003.27%640,450
Apr 7, 20263,920.003,949.003,898.003,914.003,914.000.23%25,250
Apr 6, 20263,914.003,944.003,904.003,905.003,905.000.03%96,860
Apr 3, 20263,909.003,926.003,889.003,904.003,904.000.93%84,910
Apr 2, 20263,968.003,980.003,859.003,868.003,868.00-1.58%176,540
Apr 1, 20263,873.003,930.003,854.003,930.003,930.005.00%614,990
Mar 31, 20263,753.003,832.003,732.003,743.003,743.00-1.19%122,810
Mar 30, 20263,795.003,807.003,715.003,788.003,788.00-1.99%194,330
Mar 27, 20263,841.003,889.003,819.003,865.003,865.000.03%199,700
Mar 26, 20263,883.003,897.003,833.003,864.003,864.00-0.28%65,140
Mar 25, 20263,878.003,885.003,857.003,875.003,875.002.43%135,250
Mar 24, 20263,799.003,801.003,740.003,783.003,783.002.24%232,060
Mar 23, 20263,712.003,722.003,657.003,700.003,700.00-3.62%316,410
Mar 19, 20263,858.003,879.003,829.003,839.003,839.00-2.64%152,050
Mar 18, 20263,883.003,946.003,883.003,943.003,943.002.50%85,060
Mar 17, 20263,881.003,893.003,833.003,847.003,847.000.37%148,200
Mar 16, 20263,848.003,860.003,805.003,833.003,833.00-0.42%356,790
Mar 13, 20263,818.003,868.003,800.003,849.003,849.00-0.52%340,000
Mar 12, 20263,877.003,888.003,836.003,869.003,869.00-1.30%69,070
Mar 11, 20263,934.003,969.003,920.003,920.003,920.000.98%58,300