Listed Index Fund 225 (TYO:1330)
Japan · Delayed Price · Currency is JPY 67,610
+990 (1.49%)
Sep 18, 2026, 3:30 PM JST
TYO:1330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 67,190.00 | 67,830.00 | 66,800.00 | 67,610.00 | 67,610.00 | 1.49% | 56,289 |
| Sep 17, 2026 | 67,200.00 | 67,200.00 | 66,160.00 | 66,620.00 | 66,620.00 | 0.50% | 16,146 |
| Sep 16, 2026 | 66,000.00 | 66,290.00 | 65,500.00 | 66,290.00 | 66,290.00 | 0.74% | 12,470 |
| Sep 15, 2026 | 65,380.00 | 66,410.00 | 65,280.00 | 65,800.00 | 65,800.00 | -0.12% | 19,576 |
| Sep 14, 2026 | 65,440.00 | 65,960.00 | 65,000.00 | 65,880.00 | 65,880.00 | -0.69% | 27,854 |
| Sep 11, 2026 | 65,370.00 | 66,400.00 | 65,350.00 | 66,340.00 | 66,340.00 | -2.05% | 51,272 |
| Sep 10, 2026 | 66,740.00 | 67,730.00 | 66,500.00 | 67,730.00 | 67,730.00 | 0.49% | 24,370 |
| Sep 9, 2026 | 67,350.00 | 68,150.00 | 67,350.00 | 67,400.00 | 67,400.00 | -0.43% | 19,663 |
| Sep 8, 2026 | 68,200.00 | 69,180.00 | 67,690.00 | 67,690.00 | 67,690.00 | -1.61% | 79,426 |
| Sep 7, 2026 | 68,350.00 | 69,050.00 | 68,300.00 | 68,800.00 | 68,800.00 | 2.15% | 14,421 |
| Sep 4, 2026 | 66,910.00 | 67,530.00 | 66,640.00 | 67,350.00 | 67,350.00 | 1.29% | 20,579 |
| Sep 3, 2026 | 67,000.00 | 67,040.00 | 66,050.00 | 66,490.00 | 66,490.00 | -0.17% | 47,057 |
| Sep 2, 2026 | 67,190.00 | 67,190.00 | 66,520.00 | 66,600.00 | 66,600.00 | -2.90% | 68,588 |
| Sep 1, 2026 | 68,220.00 | 68,920.00 | 67,940.00 | 68,590.00 | 68,590.00 | -0.16% | 9,471 |
| Aug 31, 2026 | 67,120.00 | 68,700.00 | 66,910.00 | 68,700.00 | 68,700.00 | -0.03% | 23,817 |
| Aug 28, 2026 | 68,580.00 | 69,220.00 | 68,430.00 | 68,720.00 | 68,720.00 | 0.31% | 12,246 |
| Aug 27, 2026 | 69,400.00 | 69,470.00 | 68,120.00 | 68,510.00 | 68,510.00 | -2.82% | 42,245 |
| Aug 26, 2026 | 68,010.00 | 70,500.00 | 67,730.00 | 70,500.00 | 70,500.00 | 3.37% | 23,538 |
| Aug 25, 2026 | 67,490.00 | 68,260.00 | 66,940.00 | 68,200.00 | 68,200.00 | 0.41% | 32,720 |
| Aug 24, 2026 | 68,500.00 | 68,600.00 | 67,820.00 | 67,920.00 | 67,920.00 | -0.69% | 9,177 |
| Aug 21, 2026 | 67,620.00 | 68,460.00 | 67,580.00 | 68,390.00 | 68,390.00 | -0.34% | 14,295 |
| Aug 20, 2026 | 68,410.00 | 68,690.00 | 68,000.00 | 68,620.00 | 68,620.00 | 1.31% | 21,958 |
| Aug 19, 2026 | 68,140.00 | 68,560.00 | 67,480.00 | 67,730.00 | 67,730.00 | -3.02% | 41,634 |
| Aug 18, 2026 | 71,420.00 | 71,540.00 | 69,770.00 | 69,840.00 | 69,840.00 | -2.53% | 38,146 |
| Aug 17, 2026 | 71,320.00 | 71,680.00 | 70,940.00 | 71,650.00 | 71,650.00 | 0.60% | 7,917 |
| Aug 14, 2026 | 71,800.00 | 72,090.00 | 70,900.00 | 71,220.00 | 71,220.00 | 0.49% | 26,686 |
| Aug 13, 2026 | 70,780.00 | 71,260.00 | 70,630.00 | 70,870.00 | 70,870.00 | 1.19% | 40,495 |
| Aug 12, 2026 | 69,540.00 | 70,040.00 | 69,180.00 | 70,040.00 | 70,040.00 | 0.85% | 35,400 |
| Aug 10, 2026 | 68,540.00 | 69,450.00 | 68,420.00 | 69,450.00 | 69,450.00 | 2.21% | 59,300 |
| Aug 7, 2026 | 68,190.00 | 68,250.00 | 66,960.00 | 67,950.00 | 67,950.00 | -0.10% | 18,365 |
| Aug 6, 2026 | 67,890.00 | 68,150.00 | 67,260.00 | 68,020.00 | 68,020.00 | -0.92% | 18,675 |
| Aug 5, 2026 | 67,870.00 | 68,650.00 | 67,850.00 | 68,650.00 | 68,650.00 | 3.72% | 96,038 |
| Aug 4, 2026 | 66,430.00 | 66,530.00 | 65,130.00 | 66,190.00 | 66,190.00 | 0.42% | 20,940 |
| Aug 3, 2026 | 66,000.00 | 66,150.00 | 64,910.00 | 65,910.00 | 65,910.00 | -1.36% | 28,965 |
| Jul 31, 2026 | 66,890.00 | 67,760.00 | 66,170.00 | 66,820.00 | 66,820.00 | 4.18% | 68,604 |
| Jul 30, 2026 | 63,650.00 | 65,150.00 | 63,460.00 | 64,140.00 | 64,140.00 | 0.55% | 33,488 |
| Jul 29, 2026 | 64,870.00 | 65,400.00 | 62,620.00 | 63,790.00 | 63,790.00 | -1.25% | 31,070 |
| Jul 28, 2026 | 65,700.00 | 65,750.00 | 64,150.00 | 64,600.00 | 64,600.00 | -4.01% | 44,069 |
| Jul 27, 2026 | 67,630.00 | 67,640.00 | 66,380.00 | 67,300.00 | 67,300.00 | 0.51% | 23,487 |
| Jul 24, 2026 | 67,750.00 | 67,970.00 | 66,510.00 | 66,960.00 | 66,960.00 | -2.59% | 25,882 |
| Jul 23, 2026 | 68,960.00 | 69,390.00 | 68,580.00 | 68,740.00 | 68,740.00 | 0.39% | 26,224 |
| Jul 22, 2026 | 69,720.00 | 69,970.00 | 68,320.00 | 68,470.00 | 68,470.00 | -0.07% | 40,591 |
| Jul 21, 2026 | 67,160.00 | 68,520.00 | 66,520.00 | 68,520.00 | 68,520.00 | 2.19% | 21,505 |
| Jul 17, 2026 | 68,020.00 | 68,060.00 | 64,970.00 | 67,050.00 | 67,050.00 | -3.22% | 116,279 |
| Jul 16, 2026 | 69,790.00 | 70,140.00 | 68,880.00 | 69,280.00 | 69,280.00 | -2.55% | 42,999 |
| Jul 15, 2026 | 70,650.00 | 71,250.00 | 70,250.00 | 71,090.00 | 71,090.00 | 1.35% | 11,788 |
| Jul 14, 2026 | 69,240.00 | 70,200.00 | 68,650.00 | 70,140.00 | 70,140.00 | 0.83% | 24,224 |
| Jul 13, 2026 | 70,890.00 | 71,500.00 | 69,050.00 | 69,560.00 | 69,560.00 | -2.11% | 35,598 |
| Jul 10, 2026 | 71,480.00 | 71,830.00 | 70,920.00 | 71,060.00 | 71,060.00 | 1.02% | 26,578 |
| Jul 9, 2026 | 70,000.00 | 70,900.00 | 69,930.00 | 70,340.00 | 70,340.00 | 1.40% | 88,740 |