ABF Pan Asia Bond Index Fund (TYO:1349)
Japan · Delayed Price · Currency is JPY 17,315
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1349 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16,750.00 | 17,320.00 | 16,750.00 | 17,315.00 | 17,315.00 | 0.96% | 244 |
| Sep 17, 2026 | 17,145.00 | 17,225.00 | 17,145.00 | 17,150.00 | 17,150.00 | -0.38% | 117 |
| Sep 16, 2026 | 17,215.00 | 17,215.00 | 17,215.00 | 17,215.00 | 17,215.00 | 0.12% | 3 |
| Sep 15, 2026 | 17,195.00 | 17,195.00 | 17,195.00 | 17,195.00 | 17,195.00 | 0.73% | 5 |
| Sep 14, 2026 | 17,200.00 | 17,200.00 | 17,070.00 | 17,070.00 | 17,070.00 | -0.44% | 93 |
| Sep 11, 2026 | 17,085.00 | 17,150.00 | 17,085.00 | 17,145.00 | 17,145.00 | -0.03% | 20 |
| Sep 9, 2026 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 0.35% | 3 |
| Sep 8, 2026 | 17,175.00 | 17,265.00 | 17,090.00 | 17,090.00 | 17,090.00 | -2.15% | 43 |
| Sep 7, 2026 | 17,310.00 | 17,475.00 | 17,305.00 | 17,465.00 | 17,465.00 | 0.20% | 46 |
| Sep 4, 2026 | 17,320.00 | 17,430.00 | 17,320.00 | 17,430.00 | 17,430.00 | -0.51% | 31 |
| Sep 3, 2026 | 17,625.00 | 17,640.00 | 17,495.00 | 17,520.00 | 17,520.00 | -1.21% | 141 |
| Sep 2, 2026 | 17,640.00 | 17,785.00 | 17,640.00 | 17,735.00 | 17,735.00 | -0.08% | 100 |
| Aug 31, 2026 | 17,665.00 | 17,750.00 | 17,665.00 | 17,750.00 | 17,750.00 | -0.64% | 31 |
| Aug 28, 2026 | 17,880.00 | 17,880.00 | 17,865.00 | 17,865.00 | 17,865.00 | 1.07% | 2 |
| Aug 27, 2026 | 17,830.00 | 17,830.00 | 17,660.00 | 17,675.00 | 17,675.00 | -0.70% | 16 |
| Aug 26, 2026 | 17,790.00 | 17,800.00 | 17,790.00 | 17,800.00 | 17,800.00 | 0.06% | 15 |
| Aug 25, 2026 | 17,770.00 | 17,790.00 | 17,770.00 | 17,790.00 | 17,790.00 | 0.20% | 5 |
| Aug 24, 2026 | 17,765.00 | 17,765.00 | 17,755.00 | 17,755.00 | 17,755.00 | 1.28% | 2 |
| Aug 20, 2026 | 17,530.00 | 17,530.00 | 17,530.00 | 17,530.00 | 17,530.00 | - | 1 |
| Aug 19, 2026 | 17,720.00 | 17,720.00 | 17,525.00 | 17,530.00 | 17,530.00 | -0.74% | 35 |
| Aug 17, 2026 | 17,650.00 | 17,660.00 | 17,590.00 | 17,660.00 | 17,660.00 | 0.43% | 6 |
| Aug 14, 2026 | 17,585.00 | 17,585.00 | 17,585.00 | 17,585.00 | 17,585.00 | 0.74% | 5 |
| Aug 13, 2026 | 17,470.00 | 17,660.00 | 17,455.00 | 17,455.00 | 17,455.00 | -0.54% | 27 |
| Aug 12, 2026 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 0.34% | 1 |
| Aug 10, 2026 | 17,390.00 | 17,490.00 | 17,390.00 | 17,490.00 | 17,490.00 | 0.58% | 149 |
| Aug 7, 2026 | 17,390.00 | 17,390.00 | 17,390.00 | 17,390.00 | 17,390.00 | - | 17 |
| Aug 6, 2026 | 17,195.00 | 17,460.00 | 17,195.00 | 17,390.00 | 17,390.00 | -0.51% | 8 |
| Aug 5, 2026 | 17,480.00 | 17,480.00 | 17,480.00 | 17,480.00 | 17,480.00 | 0.55% | 1 |
| Aug 4, 2026 | 17,395.00 | 17,395.00 | 17,385.00 | 17,385.00 | 17,385.00 | 0.72% | 2 |
| Aug 3, 2026 | 17,500.00 | 17,505.00 | 17,230.00 | 17,260.00 | 17,260.00 | -2.04% | 93 |
| Jul 31, 2026 | 17,750.00 | 17,750.00 | 17,570.00 | 17,620.00 | 17,620.00 | -1.70% | 551 |
| Jul 30, 2026 | 17,925.00 | 17,925.00 | 17,925.00 | 17,925.00 | 17,925.00 | 0.93% | 3 |
| Jul 29, 2026 | 17,790.00 | 17,935.00 | 17,760.00 | 17,760.00 | 17,760.00 | -0.67% | 41 |
| Jul 28, 2026 | 17,795.00 | 17,880.00 | 17,795.00 | 17,880.00 | 17,880.00 | -0.03% | 6 |
| Jul 27, 2026 | 17,880.00 | 17,885.00 | 17,880.00 | 17,885.00 | 17,885.00 | 0.73% | 11 |
| Jul 24, 2026 | 17,950.00 | 17,950.00 | 17,755.00 | 17,755.00 | 17,755.00 | -0.59% | 32 |
| Jul 23, 2026 | 17,870.00 | 17,870.00 | 17,855.00 | 17,860.00 | 17,860.00 | 0.59% | 24 |
| Jul 22, 2026 | 17,755.00 | 17,755.00 | 17,755.00 | 17,755.00 | 17,755.00 | - | 100 |
| Jul 21, 2026 | 18,060.00 | 18,060.00 | 17,685.00 | 17,755.00 | 17,755.00 | 0.20% | 545 |
| Jul 17, 2026 | 17,950.00 | 17,965.00 | 17,950.00 | 17,965.00 | 17,719.54 | 0.08% | 30 |
| Jul 16, 2026 | 17,945.00 | 17,950.00 | 17,945.00 | 17,950.00 | 17,704.74 | 0.03% | 8 |
| Jul 15, 2026 | 17,945.00 | 17,945.00 | 17,945.00 | 17,945.00 | 17,699.81 | 0.06% | 13 |
| Jul 14, 2026 | 17,935.00 | 17,935.00 | 17,935.00 | 17,935.00 | 17,689.95 | 0.73% | 1 |
| Jul 10, 2026 | 17,805.00 | 17,805.00 | 17,805.00 | 17,805.00 | 17,561.72 | -0.59% | 40 |
| Jul 9, 2026 | 17,910.00 | 17,910.00 | 17,910.00 | 17,910.00 | 17,665.29 | - | 47 |
| Jul 8, 2026 | 17,910.00 | 17,910.00 | 17,910.00 | 17,910.00 | 17,665.29 | - | 11 |
| Jul 6, 2026 | 17,910.00 | 17,910.00 | 17,910.00 | 17,910.00 | 17,665.29 | 0.03% | 1 |
| Jul 3, 2026 | 17,815.00 | 17,905.00 | 17,750.00 | 17,905.00 | 17,660.36 | 0.11% | 6 |
| Jul 2, 2026 | 17,885.00 | 17,885.00 | 17,885.00 | 17,885.00 | 17,640.63 | -0.11% | 2 |
| Jul 1, 2026 | 17,900.00 | 17,905.00 | 17,900.00 | 17,905.00 | 17,660.36 | 0.84% | 2 |