Skip to main content
logo
iShares JPX-Nikkei 400 ETF (TYO:1364)
Japan flag Japan · Delayed Price · Currency is JPY
3,758.00
-6.00 (-0.16%)
Sep 18, 2026, 3:30 PM JST

TYO:1364 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,771.003,777.003,738.003,758.003,758.00-0.16%1,040
Sep 17, 20263,749.003,776.003,749.003,764.003,764.000.88%1,877
Sep 16, 20263,725.003,737.003,720.003,731.003,731.000.54%1,138
Sep 15, 20263,735.003,735.003,697.003,711.003,711.00-0.54%1,630
Sep 14, 20263,676.003,734.003,676.003,731.003,731.000.65%5,495
Sep 11, 20263,649.003,707.003,638.003,707.003,707.00-0.19%6,295
Sep 10, 20263,714.003,714.003,686.003,714.003,714.00-0.27%10,226
Sep 9, 20263,713.003,743.003,710.003,724.003,724.00-0.40%4,765
Sep 8, 20263,767.003,774.003,725.003,739.003,739.00-1.16%17,134
Sep 7, 20263,788.003,802.003,775.003,783.003,783.000.16%10,783
Sep 4, 20263,796.003,796.003,745.003,777.003,777.00-0.11%14,215
Sep 3, 20263,789.003,799.003,765.003,781.003,781.000.69%5,819
Sep 2, 20263,805.003,805.003,755.003,755.003,755.00-2.72%22,781
Sep 1, 20263,805.003,865.003,805.003,860.003,860.000.70%3,453
Aug 31, 20263,795.003,833.003,776.003,833.003,833.000.21%18,146
Aug 28, 20263,796.003,838.003,796.003,825.003,825.000.79%15,177
Aug 27, 20263,801.003,809.003,786.003,795.003,795.00-0.05%1,200
Aug 26, 20263,766.003,798.003,766.003,797.003,797.000.45%5,545
Aug 25, 20263,752.003,780.003,745.003,780.003,780.000.51%9,155
Aug 24, 20263,776.003,776.003,753.003,761.003,761.00-924
Aug 21, 20263,717.003,761.003,717.003,761.003,761.000.29%6,790
Aug 20, 20263,746.003,751.003,730.003,750.003,750.000.78%9,537
Aug 19, 20263,780.003,780.003,699.003,721.003,721.00-2.64%31,507
Aug 18, 20263,849.003,870.003,813.003,822.003,822.00-1.14%5,622
Aug 17, 20263,881.003,895.003,849.003,866.003,866.00-0.39%7,366
Aug 14, 20263,868.003,902.003,868.003,881.003,881.000.34%19,794
Aug 13, 20263,854.003,876.003,843.003,868.003,868.000.91%1,489
Aug 12, 20263,831.003,833.003,799.003,833.003,833.000.79%24,344
Aug 10, 20263,785.003,810.003,774.003,803.003,803.001.22%6,706
Aug 7, 20263,754.003,776.003,742.003,757.003,757.00-0.05%1,477
Aug 6, 20263,735.003,759.003,722.003,759.003,759.000.64%30,475
Aug 5, 20263,772.003,780.003,717.003,770.003,735.001.84%31,955
Aug 4, 20263,703.003,706.003,665.003,702.003,667.630.05%22,795
Aug 3, 20263,713.003,713.003,626.003,700.003,665.65-1.44%70,538
Jul 31, 20263,730.003,790.003,719.003,754.003,719.151.57%31,390
Jul 30, 20263,687.003,709.003,653.003,696.003,661.69-0.14%32,171
Jul 29, 20263,706.003,714.003,657.003,701.003,666.640.11%8,429
Jul 28, 20263,736.003,752.003,669.003,697.003,662.68-1.83%24,436
Jul 27, 20263,748.003,793.003,742.003,766.003,731.040.78%32,616
Jul 24, 20263,748.003,751.003,724.003,737.003,702.31-1.11%17,314
Jul 23, 20263,782.003,794.003,765.003,779.003,743.920.40%9,852
Jul 22, 20263,776.003,799.003,757.003,764.003,729.060.91%14,544
Jul 21, 20263,706.003,743.003,675.003,730.003,695.371.75%34,400
Jul 17, 20263,727.003,739.003,603.003,666.003,631.97-2.84%34,027
Jul 16, 20263,786.003,789.003,755.003,773.003,737.97-1.23%10,473
Jul 15, 20263,798.003,820.003,772.003,820.003,784.541.03%60,551
Jul 14, 20263,741.003,781.003,729.003,781.003,745.901.02%15,798
Jul 13, 20263,800.003,807.003,726.003,743.003,708.25-1.14%19,425
Jul 10, 20263,782.003,802.003,773.003,786.003,750.850.72%63,233
Jul 9, 20263,755.003,765.003,742.003,759.003,724.100.24%3,522