iShares Core Nikkei 225 ETF (TYO:1329)
Japan · Delayed Price · Currency is JPY 5,463.00
-127.00 (-2.27%)
Apr 2, 2026, 3:30 PM JST
TYO:1329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5,640.00 | 5,646.00 | 5,441.00 | 5,463.00 | 5,463.00 | -2.27% | 870,985 |
| Apr 1, 2026 | 5,516.00 | 5,595.00 | 5,483.00 | 5,590.00 | 5,590.00 | 4.86% | 1,163,102 |
| Mar 31, 2026 | 5,309.00 | 5,428.00 | 5,260.00 | 5,331.00 | 5,331.00 | -1.11% | 1,275,729 |
| Mar 30, 2026 | 5,278.00 | 5,391.00 | 5,255.00 | 5,391.00 | 5,391.00 | -2.51% | 1,830,077 |
| Mar 27, 2026 | 5,473.00 | 5,551.00 | 5,427.00 | 5,530.00 | 5,530.00 | -0.11% | 969,277 |
| Mar 26, 2026 | 5,573.00 | 5,600.00 | 5,497.00 | 5,536.00 | 5,536.00 | -0.27% | 499,196 |
| Mar 25, 2026 | 5,531.00 | 5,582.00 | 5,521.00 | 5,551.00 | 5,551.00 | 2.66% | 803,696 |
| Mar 24, 2026 | 5,452.00 | 5,454.00 | 5,338.00 | 5,407.00 | 5,407.00 | 1.58% | 980,466 |
| Mar 23, 2026 | 5,283.00 | 5,347.00 | 5,240.00 | 5,323.00 | 5,323.00 | -3.52% | 2,203,296 |
| Mar 19, 2026 | 5,550.00 | 5,573.00 | 5,498.00 | 5,517.00 | 5,517.00 | -3.46% | 988,233 |
| Mar 18, 2026 | 5,613.00 | 5,715.00 | 5,613.00 | 5,715.00 | 5,715.00 | 2.97% | 780,522 |
| Mar 17, 2026 | 5,623.00 | 5,624.00 | 5,529.00 | 5,550.00 | 5,550.00 | -0.04% | 402,786 |
| Mar 16, 2026 | 5,550.00 | 5,580.00 | 5,490.00 | 5,552.00 | 5,552.00 | -0.16% | 668,475 |
| Mar 13, 2026 | 5,527.00 | 5,588.00 | 5,483.00 | 5,561.00 | 5,561.00 | -1.17% | 874,279 |
| Mar 12, 2026 | 5,603.00 | 5,657.00 | 5,561.00 | 5,627.00 | 5,627.00 | -0.90% | 911,160 |
| Mar 11, 2026 | 5,694.00 | 5,762.00 | 5,674.00 | 5,678.00 | 5,678.00 | 1.30% | 820,756 |
| Mar 10, 2026 | 5,610.00 | 5,655.00 | 5,535.00 | 5,605.00 | 5,605.00 | 2.66% | 1,200,689 |
| Mar 9, 2026 | 5,408.00 | 5,474.00 | 5,315.00 | 5,460.00 | 5,460.00 | -5.08% | 2,058,235 |
| Mar 6, 2026 | 5,646.00 | 5,757.00 | 5,636.00 | 5,752.00 | 5,752.00 | 0.65% | 807,817 |
| Mar 5, 2026 | 5,803.00 | 5,854.00 | 5,677.00 | 5,715.00 | 5,715.00 | 1.89% | 1,642,838 |
| Mar 4, 2026 | 5,665.00 | 5,758.00 | 5,545.00 | 5,609.00 | 5,609.00 | -3.66% | 1,852,648 |
| Mar 3, 2026 | 5,970.00 | 5,982.00 | 5,800.00 | 5,822.00 | 5,822.00 | -2.90% | 1,196,444 |
| Mar 2, 2026 | 5,965.00 | 6,034.00 | 5,923.00 | 5,996.00 | 5,996.00 | -1.35% | 960,296 |
| Feb 27, 2026 | 6,038.00 | 6,092.00 | 6,011.00 | 6,078.00 | 6,078.00 | -0.05% | 428,205 |
| Feb 26, 2026 | 6,131.00 | 6,136.00 | 6,058.00 | 6,081.00 | 6,081.00 | 0.16% | 1,131,468 |
| Feb 25, 2026 | 5,986.00 | 6,085.00 | 5,967.00 | 6,071.00 | 6,071.00 | 2.33% | 489,315 |
| Feb 24, 2026 | 5,864.00 | 5,933.00 | 5,856.00 | 5,933.00 | 5,933.00 | 0.94% | 425,797 |
| Feb 20, 2026 | 5,900.00 | 5,900.00 | 5,859.00 | 5,878.00 | 5,878.00 | -1.14% | 673,315 |
| Feb 19, 2026 | 5,941.00 | 5,962.00 | 5,928.00 | 5,946.00 | 5,946.00 | 0.59% | 848,956 |
| Feb 18, 2026 | 5,873.00 | 5,930.00 | 5,866.00 | 5,911.00 | 5,911.00 | 1.18% | 233,972 |
| Feb 17, 2026 | 5,878.00 | 5,880.00 | 5,801.00 | 5,842.00 | 5,842.00 | -0.48% | 486,823 |
| Feb 16, 2026 | 5,937.00 | 5,937.00 | 5,865.00 | 5,870.00 | 5,870.00 | -0.22% | 541,706 |
| Feb 13, 2026 | 5,877.00 | 5,924.00 | 5,852.00 | 5,883.00 | 5,883.00 | -1.36% | 1,560,232 |
| Feb 12, 2026 | 5,980.00 | 5,995.00 | 5,948.00 | 5,964.00 | 5,964.00 | 0.13% | 825,913 |
| Feb 10, 2026 | 5,896.00 | 5,989.00 | 5,896.00 | 5,956.00 | 5,956.00 | 2.18% | 892,298 |
| Feb 9, 2026 | 5,921.00 | 5,927.00 | 5,822.00 | 5,829.00 | 5,829.00 | 3.94% | 2,077,121 |
| Feb 6, 2026 | 5,514.00 | 5,608.00 | 5,467.00 | 5,608.00 | 5,608.00 | -0.05% | 728,852 |
| Feb 5, 2026 | 5,654.00 | 5,671.00 | 5,588.00 | 5,611.00 | 5,567.00 | -0.78% | 1,232,360 |
| Feb 4, 2026 | 5,636.00 | 5,670.00 | 5,618.00 | 5,655.00 | 5,610.65 | -0.91% | 1,032,362 |
| Feb 3, 2026 | 5,622.00 | 5,707.00 | 5,603.00 | 5,707.00 | 5,662.25 | 3.95% | 2,516,057 |
| Feb 2, 2026 | 5,585.00 | 5,648.00 | 5,484.00 | 5,490.00 | 5,446.95 | -1.01% | 1,010,591 |
| Jan 30, 2026 | 5,552.00 | 5,578.00 | 5,512.00 | 5,546.00 | 5,502.51 | -0.16% | 418,116 |
| Jan 29, 2026 | 5,622.00 | 5,627.00 | 5,530.00 | 5,555.00 | 5,511.44 | 0.09% | 563,605 |
| Jan 28, 2026 | 5,516.00 | 5,571.00 | 5,496.00 | 5,550.00 | 5,506.48 | 0.09% | 745,332 |
| Jan 27, 2026 | 5,511.00 | 5,552.00 | 5,480.00 | 5,545.00 | 5,501.52 | 0.65% | 270,466 |
| Jan 26, 2026 | 5,489.00 | 5,532.00 | 5,483.00 | 5,509.00 | 5,465.80 | -1.71% | 1,000,748 |
| Jan 23, 2026 | 5,619.00 | 5,627.00 | 5,583.00 | 5,605.00 | 5,561.05 | 0.23% | 350,402 |
| Jan 22, 2026 | 5,587.00 | 5,613.00 | 5,548.00 | 5,592.00 | 5,548.15 | 1.80% | 406,165 |
| Jan 21, 2026 | 5,420.00 | 5,501.00 | 5,410.00 | 5,493.00 | 5,449.93 | -0.49% | 1,031,794 |
| Jan 20, 2026 | 5,565.00 | 5,565.00 | 5,505.00 | 5,520.00 | 5,476.71 | -1.09% | 312,161 |