iShares Core Nikkei 225 ETF (TYO:1329)
Japan · Delayed Price · Currency is JPY 6,740.00
+96.00 (1.44%)
Sep 18, 2026, 3:30 PM JST
TYO:1329 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,720.00 | 6,778.00 | 6,671.00 | 6,740.00 | 6,740.00 | 1.44% | 321,422 |
| Sep 17, 2026 | 6,704.00 | 6,709.00 | 6,611.00 | 6,644.00 | 6,644.00 | 0.29% | 178,152 |
| Sep 16, 2026 | 6,594.00 | 6,625.00 | 6,544.00 | 6,625.00 | 6,625.00 | 0.76% | 158,145 |
| Sep 15, 2026 | 6,530.00 | 6,639.00 | 6,518.00 | 6,575.00 | 6,575.00 | -0.26% | 395,298 |
| Sep 14, 2026 | 6,520.00 | 6,594.00 | 6,495.00 | 6,592.00 | 6,592.00 | -0.66% | 695,122 |
| Sep 11, 2026 | 6,551.00 | 6,637.00 | 6,531.00 | 6,636.00 | 6,636.00 | -1.70% | 705,878 |
| Sep 10, 2026 | 6,698.00 | 6,751.00 | 6,645.00 | 6,751.00 | 6,751.00 | 0.13% | 338,613 |
| Sep 9, 2026 | 6,734.00 | 6,811.00 | 6,730.00 | 6,742.00 | 6,742.00 | -0.33% | 211,124 |
| Sep 8, 2026 | 6,820.00 | 6,917.00 | 6,764.00 | 6,764.00 | 6,764.00 | -1.54% | 1,293,012 |
| Sep 7, 2026 | 6,845.00 | 6,904.00 | 6,825.00 | 6,870.00 | 6,870.00 | 2.10% | 380,975 |
| Sep 4, 2026 | 6,680.00 | 6,750.00 | 6,658.00 | 6,729.00 | 6,729.00 | 1.14% | 599,591 |
| Sep 3, 2026 | 6,701.00 | 6,701.00 | 6,603.00 | 6,653.00 | 6,653.00 | -0.09% | 327,097 |
| Sep 2, 2026 | 6,711.00 | 6,721.00 | 6,651.00 | 6,659.00 | 6,659.00 | -2.90% | 774,762 |
| Sep 1, 2026 | 6,817.00 | 6,892.00 | 6,790.00 | 6,858.00 | 6,858.00 | -0.10% | 251,817 |
| Aug 31, 2026 | 6,708.00 | 6,865.00 | 6,691.00 | 6,865.00 | 6,865.00 | -0.01% | 434,676 |
| Aug 28, 2026 | 6,858.00 | 6,921.00 | 6,840.00 | 6,866.00 | 6,866.00 | 0.20% | 252,807 |
| Aug 27, 2026 | 6,941.00 | 6,944.00 | 6,809.00 | 6,852.00 | 6,852.00 | -0.10% | 236,392 |
| Aug 26, 2026 | 6,795.00 | 6,877.00 | 6,769.00 | 6,859.00 | 6,859.00 | 0.44% | 191,856 |
| Aug 25, 2026 | 6,738.00 | 6,829.00 | 6,688.00 | 6,829.00 | 6,829.00 | 0.59% | 261,232 |
| Aug 24, 2026 | 6,849.00 | 6,856.00 | 6,777.00 | 6,789.00 | 6,789.00 | -0.77% | 227,777 |
| Aug 21, 2026 | 6,755.00 | 6,844.00 | 6,749.00 | 6,842.00 | 6,842.00 | -0.19% | 424,258 |
| Aug 20, 2026 | 6,837.00 | 6,865.00 | 6,796.00 | 6,855.00 | 6,855.00 | 1.27% | 301,515 |
| Aug 19, 2026 | 6,810.00 | 6,856.00 | 6,743.00 | 6,769.00 | 6,769.00 | -3.15% | 798,893 |
| Aug 18, 2026 | 7,135.00 | 7,152.00 | 6,975.00 | 6,989.00 | 6,989.00 | -2.36% | 583,073 |
| Aug 17, 2026 | 7,134.00 | 7,165.00 | 7,088.00 | 7,158.00 | 7,158.00 | 0.73% | 267,089 |
| Aug 14, 2026 | 7,178.00 | 7,205.00 | 7,086.00 | 7,106.00 | 7,106.00 | 0.37% | 542,699 |
| Aug 13, 2026 | 7,075.00 | 7,122.00 | 7,056.00 | 7,080.00 | 7,080.00 | 1.14% | 322,598 |
| Aug 12, 2026 | 6,952.00 | 7,000.00 | 6,910.00 | 7,000.00 | 7,000.00 | 0.94% | 318,686 |
| Aug 10, 2026 | 6,849.00 | 6,937.00 | 6,835.00 | 6,935.00 | 6,935.00 | 1.99% | 407,048 |
| Aug 7, 2026 | 6,815.00 | 6,824.00 | 6,694.00 | 6,800.00 | 6,800.00 | -0.06% | 272,484 |
| Aug 6, 2026 | 6,792.00 | 6,816.00 | 6,723.00 | 6,804.00 | 6,804.00 | -0.77% | 411,572 |
| Aug 5, 2026 | 6,830.00 | 6,903.00 | 6,819.00 | 6,899.00 | 6,857.00 | 3.51% | 796,896 |
| Aug 4, 2026 | 6,689.00 | 6,692.00 | 6,547.00 | 6,665.00 | 6,624.42 | 0.45% | 475,745 |
| Aug 3, 2026 | 6,643.00 | 6,656.00 | 6,529.00 | 6,635.00 | 6,594.61 | -1.12% | 751,077 |
| Jul 31, 2026 | 6,734.00 | 6,818.00 | 6,653.00 | 6,710.00 | 6,669.15 | 3.95% | 687,458 |
| Jul 30, 2026 | 6,406.00 | 6,555.00 | 6,381.00 | 6,455.00 | 6,415.70 | 0.55% | 388,764 |
| Jul 29, 2026 | 6,529.00 | 6,580.00 | 6,298.00 | 6,420.00 | 6,380.92 | -1.22% | 772,255 |
| Jul 28, 2026 | 6,609.00 | 6,612.00 | 6,454.00 | 6,499.00 | 6,459.44 | -4.12% | 911,479 |
| Jul 27, 2026 | 6,799.00 | 6,799.00 | 6,679.00 | 6,778.00 | 6,736.74 | 0.67% | 305,973 |
| Jul 24, 2026 | 6,810.00 | 6,838.00 | 6,689.00 | 6,733.00 | 6,692.01 | -2.55% | 548,304 |
| Jul 23, 2026 | 6,936.00 | 6,978.00 | 6,897.00 | 6,909.00 | 6,866.94 | 0.58% | 241,144 |
| Jul 22, 2026 | 7,012.00 | 7,038.00 | 6,868.00 | 6,869.00 | 6,827.18 | -0.41% | 636,016 |
| Jul 21, 2026 | 6,753.00 | 6,897.00 | 6,688.00 | 6,897.00 | 6,855.01 | 2.97% | 660,275 |
| Jul 17, 2026 | 6,840.00 | 6,845.00 | 6,531.00 | 6,698.00 | 6,657.22 | -3.94% | 1,664,334 |
| Jul 16, 2026 | 7,019.00 | 7,054.00 | 6,929.00 | 6,973.00 | 6,930.55 | -2.56% | 1,011,145 |
| Jul 15, 2026 | 7,106.00 | 7,165.00 | 7,065.00 | 7,156.00 | 7,112.44 | 1.40% | 373,225 |
| Jul 14, 2026 | 6,970.00 | 7,064.00 | 6,905.00 | 7,057.00 | 7,014.04 | 0.90% | 330,587 |
| Jul 13, 2026 | 7,130.00 | 7,195.00 | 6,946.00 | 6,994.00 | 6,951.42 | -2.24% | 561,659 |
| Jul 10, 2026 | 7,194.00 | 7,227.00 | 7,130.00 | 7,154.00 | 7,110.45 | 1.09% | 582,442 |
| Jul 9, 2026 | 7,046.00 | 7,133.00 | 7,029.00 | 7,077.00 | 7,033.92 | 1.27% | 1,063,505 |