Daiwa ETF Japan Nikkei225 Leveraged Index (TYO:1365)
Japan · Delayed Price · Currency is JPY 4,118.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1365 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,080.00 | 4,169.00 | 4,039.00 | 4,118.00 | 4,118.00 | 2.69% | 270,236 |
| Sep 17, 2026 | 4,050.00 | 4,066.00 | 3,968.00 | 4,010.00 | 4,010.00 | 0.75% | 205,814 |
| Sep 16, 2026 | 3,952.00 | 3,980.00 | 3,889.00 | 3,980.00 | 3,980.00 | 1.32% | 194,402 |
| Sep 15, 2026 | 3,870.00 | 4,000.00 | 3,859.00 | 3,928.00 | 3,928.00 | -0.20% | 313,175 |
| Sep 14, 2026 | 3,857.00 | 3,945.00 | 3,828.00 | 3,936.00 | 3,936.00 | -1.30% | 353,627 |
| Sep 11, 2026 | 3,911.00 | 3,996.00 | 3,884.00 | 3,988.00 | 3,988.00 | -3.74% | 358,714 |
| Sep 10, 2026 | 4,078.00 | 4,143.00 | 4,013.00 | 4,143.00 | 4,143.00 | 0.31% | 214,187 |
| Sep 9, 2026 | 4,122.00 | 4,218.00 | 4,117.00 | 4,130.00 | 4,130.00 | -0.72% | 223,500 |
| Sep 8, 2026 | 4,233.00 | 4,353.00 | 4,160.00 | 4,160.00 | 4,160.00 | -3.17% | 364,441 |
| Sep 7, 2026 | 4,264.00 | 4,338.00 | 4,240.00 | 4,296.00 | 4,296.00 | 4.07% | 413,661 |
| Sep 4, 2026 | 4,070.00 | 4,149.00 | 4,037.00 | 4,128.00 | 4,128.00 | 2.66% | 241,351 |
| Sep 3, 2026 | 4,090.00 | 4,090.00 | 3,971.00 | 4,021.00 | 4,021.00 | -0.27% | 246,153 |
| Sep 2, 2026 | 4,104.00 | 4,116.00 | 4,029.00 | 4,032.00 | 4,032.00 | -5.79% | 296,226 |
| Sep 1, 2026 | 4,237.00 | 4,330.00 | 4,203.00 | 4,280.00 | 4,280.00 | -0.40% | 196,966 |
| Aug 31, 2026 | 4,091.00 | 4,297.00 | 4,077.00 | 4,297.00 | 4,297.00 | -0.09% | 509,300 |
| Aug 28, 2026 | 4,279.00 | 4,368.00 | 4,266.00 | 4,301.00 | 4,301.00 | 0.63% | 173,728 |
| Aug 27, 2026 | 4,363.00 | 4,382.00 | 4,228.00 | 4,274.00 | 4,274.00 | -0.44% | 272,132 |
| Aug 26, 2026 | 4,213.00 | 4,314.00 | 4,180.00 | 4,293.00 | 4,293.00 | 1.15% | 174,484 |
| Aug 25, 2026 | 4,149.00 | 4,248.00 | 4,079.00 | 4,244.00 | 4,244.00 | 1.12% | 163,455 |
| Aug 24, 2026 | 4,286.00 | 4,290.00 | 4,191.00 | 4,197.00 | 4,197.00 | -1.46% | 222,960 |
| Aug 21, 2026 | 4,196.00 | 4,276.00 | 4,163.00 | 4,259.00 | 4,259.00 | -0.70% | 264,816 |
| Aug 20, 2026 | 4,257.00 | 4,302.00 | 4,216.00 | 4,289.00 | 4,289.00 | 2.44% | 242,133 |
| Aug 19, 2026 | 4,255.00 | 4,292.00 | 4,151.00 | 4,187.00 | 4,187.00 | -6.23% | 602,751 |
| Aug 18, 2026 | 4,653.00 | 4,679.00 | 4,445.00 | 4,465.00 | 4,465.00 | -4.70% | 316,275 |
| Aug 17, 2026 | 4,659.00 | 4,696.00 | 4,598.00 | 4,685.00 | 4,685.00 | 1.34% | 313,949 |
| Aug 14, 2026 | 4,730.00 | 4,748.00 | 4,595.00 | 4,623.00 | 4,623.00 | 0.98% | 383,879 |
| Aug 13, 2026 | 4,602.00 | 4,641.00 | 4,559.00 | 4,578.00 | 4,578.00 | 2.19% | 398,270 |
| Aug 12, 2026 | 4,425.00 | 4,480.00 | 4,370.00 | 4,480.00 | 4,480.00 | 1.73% | 343,580 |
| Aug 10, 2026 | 4,296.00 | 4,405.00 | 4,279.00 | 4,404.00 | 4,404.00 | 4.11% | 373,512 |
| Aug 7, 2026 | 4,254.00 | 4,264.00 | 4,100.00 | 4,230.00 | 4,230.00 | -0.02% | 257,077 |
| Aug 6, 2026 | 4,216.00 | 4,254.00 | 4,138.00 | 4,231.00 | 4,231.00 | -1.83% | 239,534 |
| Aug 5, 2026 | 4,241.00 | 4,312.00 | 4,221.00 | 4,310.00 | 4,310.00 | 7.27% | 347,615 |
| Aug 4, 2026 | 4,047.00 | 4,059.00 | 3,887.00 | 4,018.00 | 4,018.00 | 0.70% | 289,528 |
| Aug 3, 2026 | 3,979.00 | 4,016.00 | 3,864.00 | 3,990.00 | 3,990.00 | -2.13% | 308,109 |
| Jul 31, 2026 | 4,118.00 | 4,203.00 | 4,010.00 | 4,077.00 | 4,077.00 | 8.14% | 537,167 |
| Jul 30, 2026 | 3,715.00 | 3,898.00 | 3,696.00 | 3,770.00 | 3,770.00 | 1.21% | 527,048 |
| Jul 29, 2026 | 3,854.00 | 3,929.00 | 3,595.00 | 3,725.00 | 3,725.00 | -2.84% | 479,702 |
| Jul 28, 2026 | 3,928.00 | 3,933.00 | 3,776.00 | 3,834.00 | 3,834.00 | -7.97% | 512,951 |
| Jul 27, 2026 | 4,189.00 | 4,195.00 | 4,056.00 | 4,166.00 | 4,166.00 | 1.14% | 215,625 |
| Jul 24, 2026 | 4,248.00 | 4,248.00 | 4,066.00 | 4,119.00 | 4,119.00 | -5.18% | 342,982 |
| Jul 23, 2026 | 4,375.00 | 4,432.00 | 4,327.00 | 4,344.00 | 4,344.00 | 0.91% | 280,064 |
| Jul 22, 2026 | 4,472.00 | 4,507.00 | 4,294.00 | 4,305.00 | 4,305.00 | -0.32% | 370,032 |
| Jul 21, 2026 | 4,146.00 | 4,319.00 | 4,079.00 | 4,319.00 | 4,319.00 | 5.68% | 324,218 |
| Jul 17, 2026 | 4,238.00 | 4,238.00 | 3,878.00 | 4,087.00 | 4,087.00 | -7.60% | 772,877 |
| Jul 16, 2026 | 4,539.00 | 4,547.00 | 4,378.00 | 4,423.00 | 4,423.00 | -5.37% | 573,610 |
| Jul 15, 2026 | 4,614.00 | 4,693.00 | 4,563.00 | 4,674.00 | 4,674.00 | 2.86% | 303,715 |
| Jul 14, 2026 | 4,422.00 | 4,559.00 | 4,355.00 | 4,544.00 | 4,544.00 | 1.27% | 376,719 |
| Jul 13, 2026 | 4,654.00 | 4,737.00 | 4,406.00 | 4,487.00 | 4,487.00 | -4.16% | 382,245 |
| Jul 10, 2026 | 4,716.00 | 4,777.00 | 4,654.00 | 4,682.00 | 4,682.00 | 2.25% | 300,823 |
| Jul 9, 2026 | 4,550.00 | 4,655.00 | 4,525.00 | 4,579.00 | 4,579.00 | 2.55% | 412,097 |