Nikkei 300 Index ETF (TYO:1319)
Japan · Delayed Price · Currency is JPY 753.80
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1319 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 753.80 | 753.80 | 753.80 | 753.80 | 753.80 | 0.24% | 1,000 |
| Sep 17, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 1.87% | 1,000 |
| Sep 16, 2026 | 733.00 | 738.20 | 733.00 | 738.20 | 738.20 | -1.31% | 2,000 |
| Sep 14, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | - | 1,000 |
| Sep 4, 2026 | 760.50 | 760.50 | 748.00 | 748.00 | 748.00 | -1.64% | 6,000 |
| Sep 2, 2026 | 794.00 | 794.00 | 760.50 | 760.50 | 760.50 | -2.37% | 4,000 |
| Sep 1, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0.65% | 5,000 |
| Aug 28, 2026 | 750.00 | 774.00 | 750.00 | 774.00 | 774.00 | 3.41% | 6,000 |
| Aug 27, 2026 | 748.30 | 748.50 | 748.30 | 748.50 | 748.50 | 2.04% | 5,000 |
| Aug 25, 2026 | 733.50 | 733.50 | 733.50 | 733.50 | 733.50 | -0.20% | 1,000 |
| Aug 21, 2026 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | -2.13% | 3,000 |
| Aug 19, 2026 | 763.90 | 763.90 | 751.00 | 751.00 | 751.00 | -4.26% | 3,000 |
| Aug 18, 2026 | 772.60 | 784.40 | 772.60 | 784.40 | 784.40 | 0.69% | 2,000 |
| Aug 17, 2026 | 750.10 | 779.00 | 750.10 | 779.00 | 779.00 | 3.85% | 4,000 |
| Aug 12, 2026 | 750.00 | 750.10 | 750.00 | 750.10 | 750.10 | 1.75% | 5,000 |
| Aug 10, 2026 | 740.30 | 740.30 | 737.20 | 737.20 | 737.20 | -0.42% | 3,000 |
| Aug 5, 2026 | 766.00 | 766.00 | 740.30 | 740.30 | 740.30 | -2.98% | 5,000 |
| Aug 4, 2026 | 750.00 | 763.00 | 750.00 | 763.00 | 763.00 | 3.46% | 7,000 |
| Jul 24, 2026 | 730.00 | 737.50 | 730.00 | 737.50 | 737.50 | -1.54% | 3,000 |
| Jul 23, 2026 | 748.90 | 749.00 | 748.90 | 749.00 | 749.00 | 1.22% | 2,000 |
| Jul 22, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1.37% | 8,000 |
| Jul 21, 2026 | 732.80 | 732.80 | 730.00 | 730.00 | 730.00 | 1.39% | 5,000 |
| Jul 17, 2026 | 749.80 | 749.80 | 720.00 | 720.00 | 720.00 | -3.99% | 5,000 |
| Jul 16, 2026 | 749.90 | 749.90 | 749.90 | 749.90 | 749.90 | 1.81% | 1,000 |
| Jul 15, 2026 | 735.00 | 736.60 | 735.00 | 736.60 | 736.60 | -1.79% | 4,000 |
| Jul 14, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1.35% | 4,000 |
| Jul 13, 2026 | 735.80 | 740.00 | 735.80 | 740.00 | 740.00 | - | 16,000 |
| Jul 10, 2026 | 740.00 | 740.00 | 739.90 | 740.00 | 740.00 | -3.43% | 4,000 |
| Jul 9, 2026 | 766.30 | 766.30 | 766.30 | 766.30 | 766.30 | 2.00% | 1,000 |
| Jul 3, 2026 | 746.70 | 765.00 | 746.70 | 765.00 | 751.27 | 0.43% | 2,000 |
| Jul 2, 2026 | 761.70 | 761.70 | 761.70 | 761.70 | 748.03 | 2.01% | 1,000 |
| Jun 29, 2026 | 746.70 | 746.70 | 746.70 | 746.70 | 733.30 | -3.86% | 1,000 |
| Jun 26, 2026 | 770.00 | 776.70 | 770.00 | 776.70 | 762.76 | 0.87% | 3,000 |
| Jun 25, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 756.18 | - | 1,000 |
| Jun 24, 2026 | 755.00 | 770.00 | 755.00 | 770.00 | 756.18 | - | 2,000 |
| Jun 23, 2026 | 758.10 | 770.00 | 758.10 | 770.00 | 756.18 | 0.12% | 2,000 |
| Jun 22, 2026 | 769.10 | 769.10 | 769.10 | 769.10 | 755.29 | 0.54% | 1,000 |
| Jun 19, 2026 | 756.20 | 765.00 | 756.20 | 765.00 | 751.27 | 0.53% | 15,000 |
| Jun 18, 2026 | 765.00 | 765.00 | 761.00 | 761.00 | 747.34 | 1.47% | 3,000 |
| Jun 17, 2026 | 750.00 | 761.00 | 750.00 | 750.00 | 736.54 | 2.04% | 6,000 |
| Jun 16, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 721.81 | -2.00% | 6,000 |
| Jun 15, 2026 | 714.70 | 761.00 | 714.70 | 750.00 | 736.54 | 4.24% | 33,000 |
| Jun 12, 2026 | 712.40 | 719.50 | 712.40 | 719.50 | 706.58 | -2.77% | 9,000 |
| Jun 9, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 726.72 | -1.33% | 1,000 |
| Jun 3, 2026 | 745.00 | 750.00 | 745.00 | 750.00 | 736.54 | 0.98% | 6,000 |
| Jun 2, 2026 | 742.70 | 742.80 | 727.80 | 742.70 | 729.37 | 2.06% | 6,000 |
| Jun 1, 2026 | 730.00 | 730.00 | 727.70 | 727.70 | 714.64 | -0.30% | 2,000 |
| May 28, 2026 | 729.90 | 729.90 | 729.90 | 729.90 | 716.80 | -2.01% | 1,000 |
| May 27, 2026 | 726.00 | 744.90 | 726.00 | 744.90 | 731.53 | 2.35% | 6,000 |
| May 26, 2026 | 727.80 | 727.80 | 727.80 | 727.80 | 714.73 | 0.33% | 5,000 |