Skip to main content
logo
TOPIX Core 30 ETF (TYO:1311)
Japan flag Japan · Delayed Price · Currency is JPY
2,146.00
0.00 (0.00%)
At close: Sep 18, 2026

TYO:1311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,133.002,148.002,128.002,146.002,146.000.37%12,088
Sep 17, 20262,129.002,150.002,129.002,138.002,138.001.04%5,332
Sep 16, 20262,106.002,131.002,106.002,116.002,116.00-0.09%7,378
Sep 15, 20262,132.002,132.002,106.002,118.002,118.00-0.33%31,310
Sep 14, 20262,080.002,132.002,080.002,125.002,125.000.95%8,222
Sep 11, 20262,097.002,112.002,078.002,105.002,105.00-0.66%15,422
Sep 10, 20262,110.002,120.002,101.002,119.002,119.00-51,848
Sep 9, 20262,133.002,133.002,108.002,119.002,119.00-0.89%26,325
Sep 8, 20262,143.002,157.002,123.002,138.002,138.00-0.60%10,498
Sep 7, 20262,143.002,159.002,143.002,151.002,151.000.37%9,802
Sep 4, 20262,169.002,169.002,122.002,143.002,143.00-0.42%8,936
Sep 3, 20262,130.002,153.002,124.002,152.002,152.001.41%7,432
Sep 2, 20262,165.002,165.002,120.002,122.002,122.00-2.75%10,425
Sep 1, 20262,150.002,182.002,146.002,182.002,182.000.97%24,161
Aug 31, 20262,128.002,163.002,123.002,161.002,161.000.05%6,575
Aug 28, 20262,136.002,164.002,136.002,160.002,160.001.69%16,549
Aug 27, 20262,115.002,132.002,115.002,124.002,124.000.09%35,608
Aug 26, 20262,120.002,131.002,110.002,122.002,122.001.00%13,271
Aug 25, 20262,101.002,114.002,091.002,101.002,101.000.05%9,654
Aug 24, 20262,093.002,108.002,093.002,100.002,100.00-0.05%5,372
Aug 21, 20262,072.002,107.002,072.002,101.002,101.000.05%49,629
Aug 20, 20262,098.002,111.002,082.002,100.002,100.00-1.13%9,630
Aug 19, 20262,147.002,147.002,075.002,124.002,124.00-2.03%40,337
Aug 18, 20262,181.002,181.002,147.002,168.002,168.00-0.18%6,440
Aug 17, 20262,195.002,195.002,165.002,172.002,172.00-1.05%11,541
Aug 14, 20262,193.002,199.002,180.002,195.002,195.000.92%9,888
Aug 13, 20262,187.002,188.002,155.002,175.002,175.000.65%86,593
Aug 12, 20262,150.002,161.002,135.002,161.002,161.001.12%12,082
Aug 10, 20262,115.002,137.002,114.002,137.002,137.001.81%14,619
Aug 7, 20262,075.002,107.002,075.002,099.002,099.000.77%7,418
Aug 6, 20262,087.002,098.002,080.002,083.002,083.00-0.14%14,172
Aug 5, 20262,082.002,086.002,052.002,086.002,086.002.00%17,786
Aug 4, 20262,064.002,064.002,021.002,045.002,045.00-0.44%17,292
Aug 3, 20262,060.002,060.002,008.002,054.002,054.00-1.82%31,427
Jul 31, 20262,081.002,101.002,067.002,092.002,092.001.65%14,829
Jul 30, 20262,060.002,060.002,028.002,058.002,058.00-0.10%15,056
Jul 29, 20262,041.002,065.002,035.002,060.002,060.000.49%8,723
Jul 28, 20262,081.002,081.002,024.002,050.002,050.00-2.10%30,028
Jul 27, 20262,081.002,096.002,070.002,094.002,094.000.72%3,186
Jul 24, 20262,058.002,079.002,058.002,079.002,079.00-0.95%10,716
Jul 23, 20262,089.002,099.002,083.002,099.002,099.000.96%3,483
Jul 22, 20262,090.002,097.002,075.002,079.002,079.000.68%11,551
Jul 21, 20262,039.002,068.002,022.002,065.002,065.001.32%19,571
Jul 17, 20262,069.002,074.001,990.002,038.002,038.00-1.69%39,935
Jul 16, 20262,080.002,086.002,072.002,073.002,073.00-1.19%75,479
Jul 15, 20262,099.002,101.002,072.002,098.002,098.000.29%5,660
Jul 14, 20262,073.002,092.002,045.002,092.002,092.001.90%15,617
Jul 13, 20262,123.002,124.002,088.002,101.002,053.00-0.47%23,934
Jul 10, 20262,097.002,111.002,094.002,111.002,062.770.91%34,085
Jul 9, 20262,104.002,104.002,079.002,092.002,044.21-0.66%87,195