iShares Core Nikkei 225 ETF (TYO:1329)
Japan · Delayed Price · Currency is JPY 7,243.00
+23.00 (0.32%)
Jun 16, 2026, 1:50 PM JST
TYO:1329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 7,226.00 | 7,243.00 | 7,193.00 | 7,200.00 | - | -0.28% | 372,389 |
| Jun 15, 2026 | 7,138.00 | 7,252.00 | 7,133.00 | 7,220.00 | 7,220.00 | 5.05% | 865,543 |
| Jun 12, 2026 | 6,926.00 | 6,980.00 | 6,853.00 | 6,873.00 | 6,873.00 | 2.70% | 1,474,381 |
| Jun 11, 2026 | 6,530.00 | 6,705.00 | 6,492.00 | 6,692.00 | 6,692.00 | -0.12% | 1,207,383 |
| Jun 10, 2026 | 6,724.00 | 6,778.00 | 6,638.00 | 6,700.00 | 6,700.00 | -1.53% | 1,076,841 |
| Jun 9, 2026 | 6,769.00 | 6,816.00 | 6,655.00 | 6,804.00 | 6,804.00 | 2.02% | 741,947 |
| Jun 8, 2026 | 6,658.00 | 6,742.00 | 6,603.00 | 6,669.00 | 6,669.00 | -3.95% | 1,212,214 |
| Jun 5, 2026 | 6,974.00 | 6,974.00 | 6,858.00 | 6,943.00 | 6,943.00 | -1.15% | 686,530 |
| Jun 4, 2026 | 7,041.00 | 7,068.00 | 6,967.00 | 7,024.00 | 7,024.00 | -1.47% | 523,409 |
| Jun 3, 2026 | 7,044.00 | 7,159.00 | 7,017.00 | 7,129.00 | 7,129.00 | 2.62% | 835,740 |
| Jun 2, 2026 | 6,996.00 | 6,996.00 | 6,825.00 | 6,947.00 | 6,947.00 | -0.34% | 821,889 |
| Jun 1, 2026 | 6,908.00 | 6,998.00 | 6,899.00 | 6,971.00 | 6,971.00 | 1.20% | 569,563 |
| May 29, 2026 | 6,841.00 | 6,924.00 | 6,826.00 | 6,888.00 | 6,888.00 | 2.18% | 1,110,798 |
| May 28, 2026 | 6,727.00 | 6,784.00 | 6,653.00 | 6,741.00 | 6,741.00 | -0.56% | 1,078,068 |
| May 27, 2026 | 6,911.00 | 6,921.00 | 6,779.00 | 6,779.00 | 6,779.00 | 0.34% | 710,139 |
| May 26, 2026 | 6,809.00 | 6,809.00 | 6,727.00 | 6,756.00 | 6,756.00 | -0.62% | 554,079 |
| May 25, 2026 | 6,673.00 | 6,808.00 | 6,642.00 | 6,798.00 | 6,798.00 | 3.27% | 640,775 |
| May 22, 2026 | 6,490.00 | 6,603.00 | 6,484.00 | 6,583.00 | 6,583.00 | 2.55% | 607,262 |
| May 21, 2026 | 6,385.00 | 6,457.00 | 6,373.00 | 6,419.00 | 6,419.00 | 2.93% | 623,446 |
| May 20, 2026 | 6,302.00 | 6,302.00 | 6,175.00 | 6,236.00 | 6,236.00 | -1.30% | 1,772,324 |
| May 19, 2026 | 6,377.00 | 6,398.00 | 6,275.00 | 6,318.00 | 6,318.00 | -0.32% | 653,870 |
| May 18, 2026 | 6,417.00 | 6,430.00 | 6,287.00 | 6,338.00 | 6,338.00 | -0.97% | 740,892 |
| May 15, 2026 | 6,557.00 | 6,583.00 | 6,346.00 | 6,400.00 | 6,400.00 | -1.96% | 844,252 |
| May 14, 2026 | 6,628.00 | 6,641.00 | 6,528.00 | 6,528.00 | 6,528.00 | -0.93% | 474,959 |
| May 13, 2026 | 6,483.00 | 6,593.00 | 6,477.00 | 6,589.00 | 6,589.00 | 0.92% | 510,229 |
| May 12, 2026 | 6,541.00 | 6,578.00 | 6,470.00 | 6,529.00 | 6,529.00 | 0.51% | 507,527 |
| May 11, 2026 | 6,605.00 | 6,605.00 | 6,494.00 | 6,496.00 | 6,496.00 | -0.32% | 462,788 |
| May 8, 2026 | 6,508.00 | 6,529.00 | 6,467.00 | 6,517.00 | 6,517.00 | -0.70% | 570,005 |
| May 7, 2026 | 6,443.00 | 6,578.00 | 6,432.00 | 6,563.00 | 6,563.00 | 6.13% | 1,280,734 |
| May 1, 2026 | 6,208.00 | 6,214.00 | 6,179.00 | 6,184.00 | 6,184.00 | 0.24% | 331,571 |
| Apr 30, 2026 | 6,163.00 | 6,192.00 | 6,135.00 | 6,169.00 | 6,169.00 | -1.15% | 664,734 |
| Apr 28, 2026 | 6,279.00 | 6,290.00 | 6,214.00 | 6,241.00 | 6,241.00 | -1.11% | 939,484 |
| Apr 27, 2026 | 6,255.00 | 6,336.00 | 6,203.00 | 6,311.00 | 6,311.00 | 1.61% | 666,863 |
| Apr 24, 2026 | 6,180.00 | 6,217.00 | 6,167.00 | 6,211.00 | 6,211.00 | 0.88% | 271,112 |
| Apr 23, 2026 | 6,237.00 | 6,263.00 | 6,102.00 | 6,157.00 | 6,157.00 | -0.65% | 995,551 |
| Apr 22, 2026 | 6,142.00 | 6,211.00 | 6,141.00 | 6,197.00 | 6,197.00 | 0.41% | 566,646 |
| Apr 21, 2026 | 6,150.00 | 6,203.00 | 6,142.00 | 6,172.00 | 6,172.00 | 0.92% | 830,091 |
| Apr 20, 2026 | 6,135.00 | 6,158.00 | 6,112.00 | 6,116.00 | 6,116.00 | 0.34% | 552,191 |
| Apr 17, 2026 | 6,175.00 | 6,182.00 | 6,095.00 | 6,095.00 | 6,095.00 | -1.85% | 542,002 |
| Apr 16, 2026 | 6,096.00 | 6,213.00 | 6,091.00 | 6,210.00 | 6,210.00 | 2.66% | 1,252,755 |
| Apr 15, 2026 | 6,102.00 | 6,104.00 | 6,039.00 | 6,049.00 | 6,049.00 | 0.45% | 622,170 |
| Apr 14, 2026 | 5,975.00 | 6,033.00 | 5,970.00 | 6,022.00 | 6,022.00 | 2.36% | 373,967 |
| Apr 13, 2026 | 5,861.00 | 5,908.00 | 5,853.00 | 5,883.00 | 5,883.00 | -0.56% | 268,134 |
| Apr 10, 2026 | 5,875.00 | 5,932.00 | 5,875.00 | 5,916.00 | 5,916.00 | 1.63% | 471,291 |
| Apr 9, 2026 | 5,865.00 | 5,871.00 | 5,804.00 | 5,821.00 | 5,821.00 | -0.72% | 255,671 |
| Apr 8, 2026 | 5,840.00 | 5,872.00 | 5,785.00 | 5,863.00 | 5,863.00 | 5.32% | 773,818 |
| Apr 7, 2026 | 5,584.00 | 5,610.00 | 5,532.00 | 5,567.00 | 5,567.00 | 0.22% | 228,878 |
| Apr 6, 2026 | 5,539.00 | 5,624.00 | 5,535.00 | 5,555.00 | 5,555.00 | 0.51% | 426,390 |
| Apr 3, 2026 | 5,538.00 | 5,559.00 | 5,507.00 | 5,527.00 | 5,527.00 | 1.17% | 268,225 |
| Apr 2, 2026 | 5,640.00 | 5,646.00 | 5,441.00 | 5,463.00 | 5,463.00 | -2.27% | 870,985 |