iFreeETF TOPIX (Yearly Dividend Type) (TYO:1305)
Japan · Delayed Price · Currency is JPY 4,309.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,340.00 | 4,340.00 | 4,288.00 | 4,309.00 | 4,309.00 | -0.07% | 45,410 |
| Sep 17, 2026 | 4,315.00 | 4,333.00 | 4,299.00 | 4,312.00 | 4,312.00 | 0.84% | 54,700 |
| Sep 16, 2026 | 4,278.00 | 4,289.00 | 4,269.00 | 4,276.00 | 4,276.00 | 0.42% | 86,820 |
| Sep 15, 2026 | 4,280.00 | 4,280.00 | 4,240.00 | 4,258.00 | 4,258.00 | -0.30% | 72,330 |
| Sep 14, 2026 | 4,234.00 | 4,280.00 | 4,217.00 | 4,271.00 | 4,271.00 | 0.83% | 22,800 |
| Sep 11, 2026 | 4,179.00 | 4,247.00 | 4,171.00 | 4,236.00 | 4,236.00 | -0.82% | 155,020 |
| Sep 10, 2026 | 4,250.00 | 4,271.00 | 4,230.00 | 4,271.00 | 4,271.00 | 0.28% | 352,430 |
| Sep 9, 2026 | 4,254.00 | 4,286.00 | 4,249.00 | 4,259.00 | 4,259.00 | -0.33% | 219,920 |
| Sep 8, 2026 | 4,304.00 | 4,334.00 | 4,273.00 | 4,273.00 | 4,273.00 | -1.61% | 310,750 |
| Sep 7, 2026 | 4,343.00 | 4,360.00 | 4,333.00 | 4,343.00 | 4,343.00 | 0.35% | 44,570 |
| Sep 4, 2026 | 4,328.00 | 4,336.00 | 4,287.00 | 4,328.00 | 4,328.00 | 0.30% | 85,840 |
| Sep 3, 2026 | 4,326.00 | 4,350.00 | 4,309.00 | 4,315.00 | 4,315.00 | 0.37% | 97,320 |
| Sep 2, 2026 | 4,339.00 | 4,351.00 | 4,295.00 | 4,299.00 | 4,299.00 | -2.32% | 43,830 |
| Sep 1, 2026 | 4,355.00 | 4,420.00 | 4,350.00 | 4,401.00 | 4,401.00 | 0.85% | 93,170 |
| Aug 31, 2026 | 4,321.00 | 4,382.00 | 4,315.00 | 4,364.00 | 4,364.00 | 0.02% | 184,510 |
| Aug 28, 2026 | 4,338.00 | 4,386.00 | 4,338.00 | 4,363.00 | 4,363.00 | 0.46% | 33,710 |
| Aug 27, 2026 | 4,343.00 | 4,350.00 | 4,328.00 | 4,343.00 | 4,343.00 | 0.21% | 26,340 |
| Aug 26, 2026 | 4,321.00 | 4,339.00 | 4,312.00 | 4,334.00 | 4,334.00 | 0.60% | 32,540 |
| Aug 25, 2026 | 4,293.00 | 4,314.00 | 4,276.00 | 4,308.00 | 4,308.00 | 0.23% | 40,090 |
| Aug 24, 2026 | 4,298.00 | 4,300.00 | 4,282.00 | 4,298.00 | 4,298.00 | 0.26% | 17,460 |
| Aug 21, 2026 | 4,244.00 | 4,289.00 | 4,244.00 | 4,287.00 | 4,287.00 | 0.21% | 21,840 |
| Aug 20, 2026 | 4,247.00 | 4,278.00 | 4,246.00 | 4,278.00 | 4,278.00 | 1.23% | 99,880 |
| Aug 19, 2026 | 4,310.00 | 4,310.00 | 4,219.00 | 4,226.00 | 4,226.00 | -2.96% | 269,960 |
| Aug 18, 2026 | 4,393.00 | 4,413.00 | 4,353.00 | 4,355.00 | 4,355.00 | -1.11% | 775,390 |
| Aug 17, 2026 | 4,439.00 | 4,439.00 | 4,392.00 | 4,404.00 | 4,404.00 | -0.34% | 65,010 |
| Aug 14, 2026 | 4,417.00 | 4,444.00 | 4,411.00 | 4,419.00 | 4,419.00 | 0.48% | 834,330 |
| Aug 13, 2026 | 4,392.00 | 4,404.00 | 4,370.00 | 4,398.00 | 4,398.00 | 0.87% | 78,060 |
| Aug 12, 2026 | 4,341.00 | 4,360.00 | 4,319.00 | 4,360.00 | 4,360.00 | 0.83% | 73,260 |
| Aug 10, 2026 | 4,309.00 | 4,330.00 | 4,290.00 | 4,324.00 | 4,324.00 | 0.68% | 115,440 |
| Aug 7, 2026 | 4,278.00 | 4,295.00 | 4,261.00 | 4,295.00 | 4,295.00 | 0.37% | 57,090 |
| Aug 6, 2026 | 4,240.00 | 4,280.00 | 4,240.00 | 4,279.00 | 4,279.00 | 0.47% | 128,770 |
| Aug 5, 2026 | 4,212.00 | 4,262.00 | 4,212.00 | 4,259.00 | 4,259.00 | 2.23% | 103,340 |
| Aug 4, 2026 | 4,160.00 | 4,178.00 | 4,131.00 | 4,166.00 | 4,166.00 | 0.10% | 133,990 |
| Aug 3, 2026 | 4,169.00 | 4,174.00 | 4,086.00 | 4,162.00 | 4,162.00 | -1.40% | 215,020 |
| Jul 31, 2026 | 4,232.00 | 4,266.00 | 4,200.00 | 4,221.00 | 4,221.00 | 1.42% | 170,900 |
| Jul 30, 2026 | 4,156.00 | 4,194.00 | 4,129.00 | 4,162.00 | 4,162.00 | -0.76% | 164,750 |
| Jul 29, 2026 | 4,195.00 | 4,200.00 | 4,142.00 | 4,194.00 | 4,194.00 | 0.38% | 63,320 |
| Jul 28, 2026 | 4,229.00 | 4,233.00 | 4,155.00 | 4,178.00 | 4,178.00 | -2.41% | 257,200 |
| Jul 27, 2026 | 4,262.00 | 4,281.00 | 4,234.00 | 4,281.00 | 4,281.00 | 1.30% | 154,280 |
| Jul 24, 2026 | 4,217.00 | 4,226.00 | 4,203.00 | 4,226.00 | 4,226.00 | -0.94% | 159,020 |
| Jul 23, 2026 | 4,253.00 | 4,280.00 | 4,253.00 | 4,266.00 | 4,266.00 | 0.42% | 36,150 |
| Jul 22, 2026 | 4,257.00 | 4,285.00 | 4,240.00 | 4,248.00 | 4,248.00 | 0.52% | 123,330 |
| Jul 21, 2026 | 4,164.00 | 4,226.00 | 4,141.00 | 4,226.00 | 4,226.00 | 2.30% | 48,010 |
| Jul 17, 2026 | 4,203.00 | 4,204.00 | 4,065.00 | 4,131.00 | 4,131.00 | -2.59% | 402,900 |
| Jul 16, 2026 | 4,258.00 | 4,277.00 | 4,233.00 | 4,241.00 | 4,241.00 | -1.30% | 219,920 |
| Jul 15, 2026 | 4,279.00 | 4,300.00 | 4,250.00 | 4,297.00 | 4,297.00 | 0.96% | 38,780 |
| Jul 14, 2026 | 4,222.00 | 4,260.00 | 4,197.00 | 4,256.00 | 4,256.00 | 0.50% | 61,960 |
| Jul 13, 2026 | 4,258.00 | 4,286.00 | 4,198.00 | 4,235.00 | 4,235.00 | -0.26% | 58,520 |
| Jul 10, 2026 | 4,265.00 | 4,279.00 | 4,243.00 | 4,246.00 | 4,246.00 | 0.21% | 41,200 |
| Jul 9, 2026 | 4,226.00 | 4,250.00 | 4,215.00 | 4,237.00 | 4,237.00 | 0.27% | 173,600 |