Listed Index Fund 225 (TYO:1330)
Japan · Delayed Price · Currency is JPY 50,000
-440 (-0.87%)
Oct 10, 2025, 3:30 PM JST
TYO:1330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 50,500.00 | 50,520.00 | 50,050.00 | 50,090.00 | - | -0.69% | 19,014 |
| Oct 9, 2025 | 50,030.00 | 50,480.00 | 49,900.00 | 50,440.00 | 50,440.00 | 1.69% | 37,341 |
| Oct 8, 2025 | 49,750.00 | 50,040.00 | 49,600.00 | 49,600.00 | 49,600.00 | -0.54% | 28,483 |
| Oct 7, 2025 | 50,270.00 | 50,400.00 | 49,780.00 | 49,870.00 | 49,870.00 | 0.14% | 52,067 |
| Oct 6, 2025 | 49,180.00 | 50,020.00 | 49,140.00 | 49,800.00 | 49,800.00 | 4.80% | 106,790 |
| Oct 3, 2025 | 46,870.00 | 47,540.00 | 46,850.00 | 47,520.00 | 47,520.00 | 1.80% | 31,279 |
| Oct 2, 2025 | 46,640.00 | 46,880.00 | 46,420.00 | 46,680.00 | 46,680.00 | 0.86% | 36,236 |
| Oct 1, 2025 | 46,540.00 | 46,600.00 | 46,090.00 | 46,280.00 | 46,280.00 | -0.84% | 26,063 |
| Sep 30, 2025 | 46,900.00 | 46,900.00 | 46,480.00 | 46,670.00 | 46,670.00 | -0.11% | 15,768 |
| Sep 29, 2025 | 46,960.00 | 46,960.00 | 46,620.00 | 46,720.00 | 46,720.00 | -0.45% | 17,991 |
| Sep 26, 2025 | 47,150.00 | 47,220.00 | 46,840.00 | 46,930.00 | 46,930.00 | -0.57% | 23,368 |
| Sep 25, 2025 | 47,100.00 | 47,280.00 | 46,970.00 | 47,200.00 | 47,200.00 | 0.25% | 14,698 |
| Sep 24, 2025 | 46,910.00 | 47,130.00 | 46,670.00 | 47,080.00 | 47,080.00 | 0.30% | 30,729 |
| Sep 22, 2025 | 46,720.00 | 47,220.00 | 46,700.00 | 46,940.00 | 46,940.00 | 1.03% | 29,936 |
| Sep 19, 2025 | 47,300.00 | 47,330.00 | 45,920.00 | 46,460.00 | 46,460.00 | -0.75% | 82,912 |
| Sep 18, 2025 | 46,430.00 | 46,970.00 | 46,260.00 | 46,810.00 | 46,810.00 | 1.19% | 27,983 |
| Sep 17, 2025 | 46,190.00 | 46,470.00 | 46,050.00 | 46,260.00 | 46,260.00 | -0.13% | 15,788 |
| Sep 16, 2025 | 46,360.00 | 46,500.00 | 46,060.00 | 46,320.00 | 46,320.00 | 0.22% | 60,651 |
| Sep 12, 2025 | 46,340.00 | 46,350.00 | 45,980.00 | 46,220.00 | 46,220.00 | 0.94% | 53,539 |
| Sep 11, 2025 | 45,320.00 | 45,810.00 | 45,300.00 | 45,790.00 | 45,790.00 | 1.33% | 37,082 |
| Sep 10, 2025 | 44,850.00 | 45,250.00 | 44,850.00 | 45,190.00 | 45,190.00 | 0.76% | 18,896 |
| Sep 9, 2025 | 45,300.00 | 45,600.00 | 44,850.00 | 44,850.00 | 44,850.00 | -0.44% | 53,440 |
| Sep 8, 2025 | 44,940.00 | 45,240.00 | 44,740.00 | 45,050.00 | 45,050.00 | 1.53% | 72,868 |
| Sep 5, 2025 | 44,400.00 | 44,600.00 | 44,160.00 | 44,370.00 | 44,370.00 | 0.98% | 39,222 |
| Sep 4, 2025 | 43,420.00 | 43,970.00 | 43,400.00 | 43,940.00 | 43,940.00 | 1.60% | 18,026 |
| Sep 3, 2025 | 43,430.00 | 43,640.00 | 43,210.00 | 43,250.00 | 43,250.00 | -1.01% | 30,742 |
| Sep 2, 2025 | 43,670.00 | 43,840.00 | 43,440.00 | 43,690.00 | 43,690.00 | 0.41% | 23,528 |
| Sep 1, 2025 | 43,680.00 | 43,800.00 | 43,180.00 | 43,510.00 | 43,510.00 | -1.27% | 42,994 |
| Aug 29, 2025 | 44,170.00 | 44,180.00 | 43,990.00 | 44,070.00 | 44,070.00 | -0.29% | 8,086 |
| Aug 28, 2025 | 43,710.00 | 44,200.00 | 43,640.00 | 44,200.00 | 44,200.00 | 0.82% | 16,128 |
| Aug 27, 2025 | 43,830.00 | 43,960.00 | 43,610.00 | 43,840.00 | 43,840.00 | 0.25% | 9,067 |
| Aug 26, 2025 | 44,000.00 | 44,040.00 | 43,470.00 | 43,730.00 | 43,730.00 | -0.95% | 47,433 |
| Aug 25, 2025 | 44,470.00 | 44,570.00 | 44,040.00 | 44,150.00 | 44,150.00 | 0.36% | 23,233 |
| Aug 22, 2025 | 43,990.00 | 44,070.00 | 43,660.00 | 43,990.00 | 43,990.00 | 0.07% | 21,267 |
| Aug 21, 2025 | 44,150.00 | 44,270.00 | 43,910.00 | 43,960.00 | 43,960.00 | -0.61% | 40,347 |
| Aug 20, 2025 | 44,570.00 | 44,580.00 | 44,080.00 | 44,230.00 | 44,230.00 | -1.62% | 45,148 |
| Aug 19, 2025 | 45,220.00 | 45,270.00 | 44,800.00 | 44,960.00 | 44,960.00 | -0.22% | 30,257 |
| Aug 18, 2025 | 44,820.00 | 45,220.00 | 44,760.00 | 45,060.00 | 45,060.00 | 0.74% | 35,105 |
| Aug 15, 2025 | 44,190.00 | 44,780.00 | 44,100.00 | 44,730.00 | 44,730.00 | 1.66% | 47,012 |
| Aug 14, 2025 | 44,450.00 | 44,570.00 | 43,960.00 | 44,000.00 | 44,000.00 | -1.46% | 28,702 |
| Aug 13, 2025 | 44,570.00 | 44,840.00 | 44,380.00 | 44,650.00 | 44,650.00 | 1.20% | 44,306 |
| Aug 12, 2025 | 43,550.00 | 44,360.00 | 43,540.00 | 44,120.00 | 44,120.00 | 2.30% | 167,583 |
| Aug 8, 2025 | 42,520.00 | 43,360.00 | 42,520.00 | 43,130.00 | 43,130.00 | 1.94% | 58,414 |
| Aug 7, 2025 | 41,960.00 | 42,460.00 | 41,930.00 | 42,310.00 | 42,310.00 | 0.47% | 16,234 |
| Aug 6, 2025 | 41,700.00 | 42,140.00 | 41,700.00 | 42,110.00 | 42,110.00 | 0.72% | 19,097 |
| Aug 5, 2025 | 41,810.00 | 41,900.00 | 41,710.00 | 41,810.00 | 41,810.00 | 0.43% | 23,498 |
| Aug 4, 2025 | 41,070.00 | 41,630.00 | 41,070.00 | 41,630.00 | 41,630.00 | -1.12% | 105,203 |
| Aug 1, 2025 | 42,000.00 | 42,300.00 | 41,870.00 | 42,100.00 | 42,100.00 | -0.66% | 30,212 |
| Jul 31, 2025 | 42,030.00 | 42,450.00 | 41,980.00 | 42,380.00 | 42,380.00 | 1.05% | 25,581 |
| Jul 30, 2025 | 42,030.00 | 42,040.00 | 41,850.00 | 41,940.00 | 41,940.00 | 0.05% | 11,477 |