iFreeETF Nikkei225 (Yearly Dividend Type) (TYO:1320)
Japan · Delayed Price · Currency is JPY 67,180
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 66,890.00 | 67,510.00 | 66,460.00 | 67,180.00 | 67,180.00 | 1.50% | 27,578 |
| Sep 17, 2026 | 66,800.00 | 66,830.00 | 65,900.00 | 66,190.00 | 66,190.00 | 0.36% | 20,086 |
| Sep 16, 2026 | 65,750.00 | 65,950.00 | 65,220.00 | 65,950.00 | 65,950.00 | 0.44% | 14,871 |
| Sep 15, 2026 | 65,060.00 | 66,130.00 | 64,950.00 | 65,660.00 | 65,660.00 | 0.11% | 16,136 |
| Sep 14, 2026 | 65,110.00 | 65,670.00 | 64,720.00 | 65,590.00 | 65,590.00 | -0.77% | 22,845 |
| Sep 11, 2026 | 65,300.00 | 66,100.00 | 65,070.00 | 66,100.00 | 66,100.00 | -1.78% | 35,889 |
| Sep 10, 2026 | 66,750.00 | 67,300.00 | 66,210.00 | 67,300.00 | 67,300.00 | 0.27% | 24,187 |
| Sep 9, 2026 | 67,140.00 | 67,850.00 | 67,040.00 | 67,120.00 | 67,120.00 | -0.47% | 29,259 |
| Sep 8, 2026 | 67,950.00 | 68,880.00 | 67,440.00 | 67,440.00 | 67,440.00 | -1.52% | 53,688 |
| Sep 7, 2026 | 68,100.00 | 68,770.00 | 68,000.00 | 68,480.00 | 68,480.00 | 2.06% | 23,381 |
| Sep 4, 2026 | 66,530.00 | 67,240.00 | 66,350.00 | 67,100.00 | 67,100.00 | 1.37% | 17,327 |
| Sep 3, 2026 | 66,700.00 | 66,750.00 | 65,800.00 | 66,190.00 | 66,190.00 | -0.26% | 19,450 |
| Sep 2, 2026 | 66,910.00 | 66,970.00 | 66,260.00 | 66,360.00 | 66,360.00 | -3.00% | 41,621 |
| Sep 1, 2026 | 67,930.00 | 68,630.00 | 67,610.00 | 68,410.00 | 68,410.00 | 0.06% | 13,760 |
| Aug 31, 2026 | 66,830.00 | 68,370.00 | 66,630.00 | 68,370.00 | 68,370.00 | -0.23% | 22,838 |
| Aug 28, 2026 | 68,380.00 | 68,940.00 | 68,150.00 | 68,530.00 | 68,530.00 | 0.40% | 20,841 |
| Aug 27, 2026 | 69,060.00 | 69,160.00 | 67,830.00 | 68,260.00 | 68,260.00 | -0.07% | 25,317 |
| Aug 26, 2026 | 67,640.00 | 68,490.00 | 67,440.00 | 68,310.00 | 68,310.00 | 0.50% | 18,852 |
| Aug 25, 2026 | 67,160.00 | 67,980.00 | 66,650.00 | 67,970.00 | 67,970.00 | 0.37% | 21,203 |
| Aug 24, 2026 | 68,250.00 | 68,300.00 | 67,530.00 | 67,720.00 | 67,720.00 | -0.56% | 14,899 |
| Aug 21, 2026 | 67,380.00 | 68,180.00 | 67,200.00 | 68,100.00 | 68,100.00 | -0.25% | 14,969 |
| Aug 20, 2026 | 68,130.00 | 68,380.00 | 67,700.00 | 68,270.00 | 68,270.00 | 1.22% | 31,723 |
| Aug 19, 2026 | 67,840.00 | 68,280.00 | 67,180.00 | 67,450.00 | 67,450.00 | -3.09% | 41,642 |
| Aug 18, 2026 | 71,080.00 | 71,230.00 | 69,480.00 | 69,600.00 | 69,600.00 | -2.51% | 29,702 |
| Aug 17, 2026 | 71,060.00 | 71,390.00 | 70,600.00 | 71,390.00 | 71,390.00 | 0.68% | 23,565 |
| Aug 14, 2026 | 71,360.00 | 71,750.00 | 70,590.00 | 70,910.00 | 70,910.00 | 0.64% | 41,623 |
| Aug 13, 2026 | 70,470.00 | 70,950.00 | 70,330.00 | 70,460.00 | 70,460.00 | 1.09% | 38,094 |
| Aug 12, 2026 | 69,250.00 | 69,700.00 | 68,840.00 | 69,700.00 | 69,700.00 | 0.85% | 32,602 |
| Aug 10, 2026 | 68,260.00 | 69,110.00 | 68,120.00 | 69,110.00 | 69,110.00 | 2.14% | 22,723 |
| Aug 7, 2026 | 67,900.00 | 67,970.00 | 66,700.00 | 67,660.00 | 67,660.00 | -0.31% | 25,296 |
| Aug 6, 2026 | 67,600.00 | 67,870.00 | 66,980.00 | 67,870.00 | 67,870.00 | -0.79% | 29,168 |
| Aug 5, 2026 | 67,580.00 | 68,410.00 | 67,510.00 | 68,410.00 | 68,410.00 | 3.81% | 55,340 |
| Aug 4, 2026 | 66,150.00 | 66,270.00 | 64,840.00 | 65,900.00 | 65,900.00 | 0.21% | 32,176 |
| Aug 3, 2026 | 65,720.00 | 65,870.00 | 64,650.00 | 65,760.00 | 65,760.00 | -1.02% | 32,832 |
| Jul 31, 2026 | 66,600.00 | 67,480.00 | 65,890.00 | 66,440.00 | 66,440.00 | 3.93% | 60,745 |
| Jul 30, 2026 | 63,480.00 | 64,880.00 | 63,160.00 | 63,930.00 | 63,930.00 | 0.87% | 35,368 |
| Jul 29, 2026 | 64,590.00 | 65,130.00 | 62,350.00 | 63,380.00 | 63,380.00 | -1.58% | 54,973 |
| Jul 28, 2026 | 65,420.00 | 65,460.00 | 63,880.00 | 64,400.00 | 64,400.00 | -3.89% | 73,595 |
| Jul 27, 2026 | 67,240.00 | 67,290.00 | 66,110.00 | 67,010.00 | 67,010.00 | 0.53% | 29,072 |
| Jul 24, 2026 | 67,410.00 | 67,710.00 | 66,220.00 | 66,660.00 | 66,660.00 | -2.52% | 116,938 |
| Jul 23, 2026 | 68,730.00 | 69,070.00 | 68,270.00 | 68,380.00 | 68,380.00 | 0.51% | 61,654 |
| Jul 22, 2026 | 69,420.00 | 69,680.00 | 68,010.00 | 68,030.00 | 68,030.00 | -0.37% | 29,732 |
| Jul 21, 2026 | 66,760.00 | 68,280.00 | 66,250.00 | 68,280.00 | 68,280.00 | 2.97% | 38,211 |
| Jul 17, 2026 | 67,730.00 | 67,760.00 | 64,690.00 | 66,310.00 | 66,310.00 | -4.01% | 110,613 |
| Jul 16, 2026 | 69,560.00 | 69,850.00 | 68,620.00 | 69,080.00 | 69,080.00 | -2.40% | 72,938 |
| Jul 15, 2026 | 70,570.00 | 70,990.00 | 69,950.00 | 70,780.00 | 70,780.00 | 1.24% | 37,307 |
| Jul 14, 2026 | 68,910.00 | 69,940.00 | 68,340.00 | 69,910.00 | 69,910.00 | 0.97% | 24,475 |
| Jul 13, 2026 | 70,600.00 | 71,230.00 | 68,800.00 | 69,240.00 | 69,240.00 | -2.12% | 53,232 |
| Jul 10, 2026 | 71,150.00 | 71,550.00 | 70,600.00 | 70,740.00 | 70,740.00 | 1.11% | 39,944 |
| Jul 9, 2026 | 70,260.00 | 70,720.00 | 69,660.00 | 69,960.00 | 69,960.00 | -0.06% | 53,416 |