iShares Core Nikkei 225 ETF (TYO:1329)
Japan · Delayed Price · Currency is JPY 4,619.00
+31.00 (0.68%)
Sep 12, 2025, 3:30 PM JST
TYO:1329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,640.00 | 4,641.00 | 4,603.00 | 4,619.00 | 4,619.00 | 0.68% | 478,663 |
| Sep 11, 2025 | 4,536.00 | 4,588.00 | 4,533.00 | 4,588.00 | 4,588.00 | 1.37% | 466,364 |
| Sep 10, 2025 | 4,492.00 | 4,529.00 | 4,492.00 | 4,526.00 | 4,526.00 | 0.71% | 422,171 |
| Sep 9, 2025 | 4,536.00 | 4,565.00 | 4,489.00 | 4,494.00 | 4,494.00 | -0.33% | 834,041 |
| Sep 8, 2025 | 4,493.00 | 4,530.00 | 4,478.00 | 4,509.00 | 4,509.00 | 1.49% | 455,674 |
| Sep 5, 2025 | 4,447.00 | 4,466.00 | 4,420.00 | 4,443.00 | 4,443.00 | 1.00% | 388,499 |
| Sep 4, 2025 | 4,344.00 | 4,403.00 | 4,341.00 | 4,399.00 | 4,399.00 | 1.52% | 278,519 |
| Sep 3, 2025 | 4,348.00 | 4,368.00 | 4,326.00 | 4,333.00 | 4,333.00 | -0.89% | 256,172 |
| Sep 2, 2025 | 4,374.00 | 4,389.00 | 4,349.00 | 4,372.00 | 4,372.00 | 0.30% | 239,701 |
| Sep 1, 2025 | 4,374.00 | 4,385.00 | 4,322.00 | 4,359.00 | 4,359.00 | -1.18% | 376,469 |
| Aug 29, 2025 | 4,423.00 | 4,423.00 | 4,402.00 | 4,411.00 | 4,411.00 | -0.27% | 105,630 |
| Aug 28, 2025 | 4,376.00 | 4,423.00 | 4,368.00 | 4,423.00 | 4,423.00 | 0.84% | 776,889 |
| Aug 27, 2025 | 4,389.00 | 4,402.00 | 4,365.00 | 4,386.00 | 4,386.00 | 0.11% | 222,027 |
| Aug 26, 2025 | 4,406.00 | 4,409.00 | 4,351.00 | 4,381.00 | 4,381.00 | -0.97% | 975,636 |
| Aug 25, 2025 | 4,451.00 | 4,461.00 | 4,407.00 | 4,424.00 | 4,424.00 | 0.48% | 313,065 |
| Aug 22, 2025 | 4,403.00 | 4,411.00 | 4,371.00 | 4,403.00 | 4,403.00 | -0.05% | 298,841 |
| Aug 21, 2025 | 4,420.00 | 4,432.00 | 4,396.00 | 4,405.00 | 4,405.00 | -0.56% | 275,723 |
| Aug 20, 2025 | 4,457.00 | 4,464.00 | 4,411.00 | 4,430.00 | 4,430.00 | -1.42% | 314,145 |
| Aug 19, 2025 | 4,527.00 | 4,532.00 | 4,482.00 | 4,494.00 | 4,494.00 | -0.47% | 418,013 |
| Aug 18, 2025 | 4,486.00 | 4,526.00 | 4,480.00 | 4,515.00 | 4,515.00 | 0.89% | 463,857 |
| Aug 15, 2025 | 4,420.00 | 4,481.00 | 4,413.00 | 4,475.00 | 4,475.00 | 1.61% | 616,517 |
| Aug 14, 2025 | 4,451.00 | 4,460.00 | 4,399.00 | 4,404.00 | 4,404.00 | -1.50% | 319,825 |
| Aug 13, 2025 | 4,462.00 | 4,487.00 | 4,441.00 | 4,471.00 | 4,471.00 | 1.38% | 674,787 |
| Aug 12, 2025 | 4,359.00 | 4,440.00 | 4,359.00 | 4,410.00 | 4,410.00 | 2.18% | 717,206 |
| Aug 8, 2025 | 4,251.00 | 4,340.00 | 4,246.00 | 4,316.00 | 4,316.00 | 1.94% | 393,694 |
| Aug 7, 2025 | 4,200.00 | 4,249.00 | 4,194.00 | 4,234.00 | 4,234.00 | -0.47% | 390,858 |
| Aug 6, 2025 | 4,218.00 | 4,258.00 | 4,215.00 | 4,254.00 | 4,212.00 | 0.69% | 585,022 |
| Aug 5, 2025 | 4,226.00 | 4,237.00 | 4,215.00 | 4,225.00 | 4,183.29 | 0.57% | 201,409 |
| Aug 4, 2025 | 4,150.00 | 4,205.00 | 4,148.00 | 4,201.00 | 4,159.52 | -1.36% | 535,727 |
| Aug 1, 2025 | 4,245.00 | 4,275.00 | 4,232.00 | 4,259.00 | 4,216.95 | -0.51% | 1,363,771 |
| Jul 31, 2025 | 4,245.00 | 4,290.00 | 4,243.00 | 4,281.00 | 4,238.73 | 1.11% | 172,307 |
| Jul 30, 2025 | 4,250.00 | 4,250.00 | 4,229.00 | 4,234.00 | 4,192.20 | -0.07% | 228,211 |
| Jul 29, 2025 | 4,256.00 | 4,256.00 | 4,230.00 | 4,237.00 | 4,195.17 | -0.87% | 241,921 |
| Jul 28, 2025 | 4,321.00 | 4,325.00 | 4,274.00 | 4,274.00 | 4,231.80 | -1.02% | 406,221 |
| Jul 25, 2025 | 4,349.00 | 4,351.00 | 4,316.00 | 4,318.00 | 4,275.37 | -1.08% | 583,345 |
| Jul 24, 2025 | 4,354.00 | 4,385.00 | 4,339.00 | 4,365.00 | 4,321.90 | 1.63% | 608,746 |
| Jul 23, 2025 | 4,210.00 | 4,311.00 | 4,198.00 | 4,295.00 | 4,252.60 | 3.72% | 927,986 |
| Jul 22, 2025 | 4,151.00 | 4,199.00 | 4,127.00 | 4,141.00 | 4,100.12 | -0.31% | 332,165 |
| Jul 18, 2025 | 4,177.00 | 4,179.00 | 4,143.00 | 4,154.00 | 4,112.99 | -0.12% | 295,684 |
| Jul 17, 2025 | 4,113.00 | 4,161.00 | 4,104.00 | 4,159.00 | 4,117.94 | 0.51% | 529,568 |
| Jul 16, 2025 | 4,137.00 | 4,161.00 | 4,120.00 | 4,138.00 | 4,097.15 | 0.07% | 518,168 |
| Jul 15, 2025 | 4,120.00 | 4,135.00 | 4,105.00 | 4,135.00 | 4,094.17 | 0.53% | 292,037 |
| Jul 14, 2025 | 4,107.00 | 4,128.00 | 4,097.00 | 4,113.00 | 4,072.39 | -0.34% | 760,446 |
| Jul 11, 2025 | 4,158.00 | 4,165.00 | 4,117.00 | 4,127.00 | 4,086.25 | -0.12% | 371,029 |
| Jul 10, 2025 | 4,151.00 | 4,151.00 | 4,122.00 | 4,132.00 | 4,091.20 | -0.48% | 167,315 |
| Jul 9, 2025 | 4,164.00 | 4,168.00 | 4,126.00 | 4,152.00 | 4,111.01 | 0.39% | 332,319 |
| Jul 8, 2025 | 4,120.00 | 4,151.00 | 4,118.00 | 4,136.00 | 4,095.17 | 0.32% | 420,157 |
| Jul 7, 2025 | 4,142.00 | 4,153.00 | 4,121.00 | 4,123.00 | 4,082.29 | -0.51% | 241,634 |
| Jul 4, 2025 | 4,164.00 | 4,169.00 | 4,138.00 | 4,144.00 | 4,103.09 | 0.14% | 324,863 |
| Jul 3, 2025 | 4,149.00 | 4,156.00 | 4,135.00 | 4,138.00 | 4,097.15 | -0.05% | 270,002 |