Skip to main content
logo
iShares Core Nikkei 225 ETF (TYO:1329)
Japan flag Japan · Delayed Price · Currency is JPY
5,128.00
+68.00 (1.34%)
Oct 24, 2025, 3:30 PM JST

TYO:1329 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255,107.005,140.005,092.005,128.005,128.001.34%3,807,397
Oct 23, 20255,057.005,071.005,035.005,060.005,060.00-1.35%480,833
Oct 22, 20255,121.005,144.005,057.005,129.005,129.000.06%416,998
Oct 21, 20255,177.005,195.005,110.005,126.005,126.000.16%950,129
Oct 20, 20255,034.005,118.005,021.005,118.005,118.003.48%645,613
Oct 17, 20254,965.005,006.004,938.004,946.004,946.00-1.36%486,972
Oct 16, 20255,004.005,024.004,985.005,014.005,014.001.19%790,050
Oct 15, 20254,891.004,969.004,880.004,955.004,955.001.83%434,961
Oct 14, 20254,925.004,977.004,841.004,866.004,866.00-2.58%666,145
Oct 10, 20255,053.005,058.004,989.004,995.004,995.00-1.05%293,021
Oct 9, 20255,010.005,055.004,994.005,048.005,048.001.57%364,539
Oct 8, 20254,983.005,008.004,964.004,970.004,970.00-0.30%227,157
Oct 7, 20255,032.005,046.004,982.004,985.004,985.00-0.12%415,963
Oct 6, 20254,935.005,007.004,917.004,991.004,991.004.81%1,245,740
Oct 3, 20254,689.004,762.004,689.004,762.004,762.001.73%383,276
Oct 2, 20254,668.004,694.004,646.004,681.004,681.000.80%311,604
Oct 1, 20254,660.004,668.004,615.004,644.004,644.00-0.64%405,613
Sep 30, 20254,685.004,693.004,653.004,674.004,674.00-0.15%359,689
Sep 29, 20254,698.004,699.004,667.004,681.004,681.00-0.36%600,832
Sep 26, 20254,715.004,727.004,691.004,698.004,698.00-0.57%404,045
Sep 25, 20254,715.004,733.004,701.004,725.004,725.000.25%117,349
Sep 24, 20254,696.004,720.004,672.004,713.004,713.000.21%279,651
Sep 22, 20254,674.004,728.004,671.004,703.004,703.001.03%212,456
Sep 19, 20254,736.004,739.004,595.004,655.004,655.00-0.64%876,656
Sep 18, 20254,646.004,701.004,631.004,685.004,685.001.17%405,473
Sep 17, 20254,623.004,652.004,608.004,631.004,631.00-0.11%110,377
Sep 16, 20254,641.004,654.004,610.004,636.004,636.000.37%436,771
Sep 12, 20254,640.004,641.004,603.004,619.004,619.000.68%478,663
Sep 11, 20254,536.004,588.004,533.004,588.004,588.001.37%466,364
Sep 10, 20254,492.004,529.004,492.004,526.004,526.000.71%422,171
Sep 9, 20254,536.004,565.004,489.004,494.004,494.00-0.33%834,041
Sep 8, 20254,493.004,530.004,478.004,509.004,509.001.49%455,674
Sep 5, 20254,447.004,466.004,420.004,443.004,443.001.00%388,499
Sep 4, 20254,344.004,403.004,341.004,399.004,399.001.52%278,519
Sep 3, 20254,348.004,368.004,326.004,333.004,333.00-0.89%256,172
Sep 2, 20254,374.004,389.004,349.004,372.004,372.000.30%239,701
Sep 1, 20254,374.004,385.004,322.004,359.004,359.00-1.18%376,469
Aug 29, 20254,423.004,423.004,402.004,411.004,411.00-0.27%105,630
Aug 28, 20254,376.004,423.004,368.004,423.004,423.000.84%776,889
Aug 27, 20254,389.004,402.004,365.004,386.004,386.000.11%222,027
Aug 26, 20254,406.004,409.004,351.004,381.004,381.00-0.97%975,636
Aug 25, 20254,451.004,461.004,407.004,424.004,424.000.48%313,065
Aug 22, 20254,403.004,411.004,371.004,403.004,403.00-0.05%298,841
Aug 21, 20254,420.004,432.004,396.004,405.004,405.00-0.56%275,723
Aug 20, 20254,457.004,464.004,411.004,430.004,430.00-1.42%314,145
Aug 19, 20254,527.004,532.004,482.004,494.004,494.00-0.47%418,013
Aug 18, 20254,486.004,526.004,480.004,515.004,515.000.89%463,857
Aug 15, 20254,420.004,481.004,413.004,475.004,475.001.61%616,517
Aug 14, 20254,451.004,460.004,399.004,404.004,404.00-1.50%319,825
Aug 13, 20254,462.004,487.004,441.004,471.004,471.001.38%674,787