Listed Index Fund China A Share (Panda) E Fund CSI300 (TYO:1322)
Japan · Delayed Price · Currency is JPY 11,600
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1322 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11,300.00 | 11,600.00 | 11,215.00 | 11,600.00 | 11,600.00 | 2.29% | 123 |
| Sep 17, 2026 | 11,245.00 | 11,345.00 | 11,165.00 | 11,340.00 | 11,340.00 | 1.02% | 265 |
| Sep 16, 2026 | 11,115.00 | 11,310.00 | 11,110.00 | 11,225.00 | 11,225.00 | 0.04% | 229 |
| Sep 15, 2026 | 11,450.00 | 11,450.00 | 11,200.00 | 11,220.00 | 11,220.00 | -2.01% | 60 |
| Sep 14, 2026 | 11,455.00 | 11,455.00 | 11,200.00 | 11,450.00 | 11,450.00 | -0.04% | 131 |
| Sep 11, 2026 | 11,120.00 | 11,455.00 | 11,120.00 | 11,455.00 | 11,455.00 | 2.64% | 7,042 |
| Sep 10, 2026 | 11,160.00 | 11,250.00 | 11,125.00 | 11,160.00 | 11,160.00 | -0.80% | 137 |
| Sep 9, 2026 | 11,360.00 | 11,360.00 | 11,225.00 | 11,250.00 | 11,250.00 | 0.85% | 51 |
| Sep 8, 2026 | 11,600.00 | 11,600.00 | 11,155.00 | 11,155.00 | 11,155.00 | -2.28% | 231 |
| Sep 7, 2026 | 11,450.00 | 11,450.00 | 11,360.00 | 11,415.00 | 11,415.00 | -0.39% | 1,043 |
| Sep 4, 2026 | 11,540.00 | 11,540.00 | 11,380.00 | 11,460.00 | 11,460.00 | -0.35% | 60 |
| Sep 3, 2026 | 11,700.00 | 11,700.00 | 11,415.00 | 11,500.00 | 11,500.00 | -0.61% | 65 |
| Sep 2, 2026 | 11,910.00 | 11,910.00 | 11,400.00 | 11,570.00 | 11,570.00 | -2.81% | 803 |
| Sep 1, 2026 | 11,795.00 | 11,905.00 | 11,795.00 | 11,905.00 | 11,905.00 | 2.10% | 258 |
| Aug 31, 2026 | 11,795.00 | 11,795.00 | 11,420.00 | 11,660.00 | 11,660.00 | -0.89% | 584 |
| Aug 28, 2026 | 11,720.00 | 11,765.00 | 11,720.00 | 11,765.00 | 11,765.00 | 0.38% | 346 |
| Aug 27, 2026 | 11,730.00 | 11,730.00 | 11,650.00 | 11,720.00 | 11,720.00 | -1.68% | 382 |
| Aug 26, 2026 | 11,740.00 | 11,920.00 | 11,635.00 | 11,920.00 | 11,920.00 | 2.67% | 47 |
| Aug 25, 2026 | 11,745.00 | 11,745.00 | 11,510.00 | 11,610.00 | 11,610.00 | 0.56% | 62 |
| Aug 24, 2026 | 11,915.00 | 11,915.00 | 11,525.00 | 11,545.00 | 11,545.00 | -1.32% | 211 |
| Aug 21, 2026 | 11,580.00 | 11,700.00 | 11,580.00 | 11,700.00 | 11,700.00 | 0.65% | 160 |
| Aug 20, 2026 | 11,920.00 | 11,920.00 | 11,620.00 | 11,625.00 | 11,625.00 | -0.34% | 58 |
| Aug 19, 2026 | 11,825.00 | 11,930.00 | 11,510.00 | 11,665.00 | 11,665.00 | -2.67% | 242 |
| Aug 18, 2026 | 11,995.00 | 11,995.00 | 11,950.00 | 11,985.00 | 11,985.00 | -0.08% | 46 |
| Aug 17, 2026 | 11,785.00 | 11,995.00 | 11,770.00 | 11,995.00 | 11,995.00 | 1.05% | 798 |
| Aug 14, 2026 | 12,000.00 | 12,000.00 | 11,850.00 | 11,870.00 | 11,870.00 | -0.88% | 145 |
| Aug 13, 2026 | 11,895.00 | 11,990.00 | 11,895.00 | 11,975.00 | 11,975.00 | 0.63% | 662 |
| Aug 12, 2026 | 11,690.00 | 11,900.00 | 11,690.00 | 11,900.00 | 11,900.00 | 0.85% | 199 |
| Aug 10, 2026 | 11,990.00 | 11,990.00 | 11,780.00 | 11,800.00 | 11,800.00 | -0.84% | 365 |
| Aug 7, 2026 | 11,785.00 | 11,900.00 | 11,725.00 | 11,900.00 | 11,900.00 | 2.76% | 864 |
| Aug 6, 2026 | 11,420.00 | 11,670.00 | 11,300.00 | 11,580.00 | 11,580.00 | -1.19% | 1,492 |
| Aug 5, 2026 | 11,600.00 | 11,720.00 | 11,420.00 | 11,720.00 | 11,720.00 | 2.27% | 304 |
| Aug 4, 2026 | 11,735.00 | 11,735.00 | 11,370.00 | 11,460.00 | 11,460.00 | 1.15% | 754 |
| Aug 3, 2026 | 11,575.00 | 11,590.00 | 11,330.00 | 11,330.00 | 11,330.00 | -3.82% | 780 |
| Jul 31, 2026 | 11,985.00 | 11,985.00 | 11,770.00 | 11,780.00 | 11,780.00 | -0.55% | 1,109 |
| Jul 30, 2026 | 11,745.00 | 11,885.00 | 11,580.00 | 11,845.00 | 11,845.00 | -0.92% | 420 |
| Jul 29, 2026 | 11,800.00 | 11,955.00 | 11,700.00 | 11,955.00 | 11,955.00 | 1.74% | 218 |
| Jul 28, 2026 | 12,265.00 | 12,265.00 | 11,715.00 | 11,750.00 | 11,750.00 | -2.21% | 207 |
| Jul 27, 2026 | 12,400.00 | 12,485.00 | 11,910.00 | 12,015.00 | 12,015.00 | -0.70% | 496 |
| Jul 24, 2026 | 12,325.00 | 12,325.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 127 |
| Jul 23, 2026 | 12,200.00 | 12,230.00 | 12,110.00 | 12,200.00 | 12,200.00 | - | 137 |
| Jul 22, 2026 | 12,205.00 | 12,300.00 | 12,190.00 | 12,200.00 | 12,200.00 | 0.04% | 96 |
| Jul 21, 2026 | 11,665.00 | 12,195.00 | 11,665.00 | 12,195.00 | 12,195.00 | 4.95% | 773 |
| Jul 17, 2026 | 11,985.00 | 11,985.00 | 11,475.00 | 11,620.00 | 11,620.00 | -3.17% | 1,661 |
| Jul 16, 2026 | 12,295.00 | 12,295.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.40% | 199 |
| Jul 15, 2026 | 12,155.00 | 12,295.00 | 12,145.00 | 12,295.00 | 12,295.00 | 3.58% | 322 |
| Jul 14, 2026 | 12,030.00 | 12,065.00 | 11,800.00 | 11,870.00 | 11,870.00 | -0.25% | 647 |
| Jul 13, 2026 | 12,260.00 | 12,260.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.94% | 491 |
| Jul 10, 2026 | 12,345.00 | 12,440.00 | 12,260.00 | 12,260.00 | 12,260.00 | 0.12% | 132 |
| Jul 9, 2026 | 12,185.00 | 12,245.00 | 12,080.00 | 12,245.00 | 12,245.00 | 0.49% | 400 |