Daiwa ETF Japan TOPIX Leveraged (2x) Index (TYO:1367)
Japan · Delayed Price · Currency is JPY 45,470
+760 (1.70%)
At close: Sep 5, 2025
TYO:1367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 46,340.00 | 46,740.00 | 46,080.00 | 46,660.00 | - | 0.41% | 6,294 |
| Sep 10, 2025 | 45,930.00 | 46,500.00 | 45,850.00 | 46,470.00 | - | 1.24% | 4,666 |
| Sep 9, 2025 | 46,790.00 | 47,110.00 | 45,820.00 | 45,900.00 | - | -1.12% | 8,264 |
| Sep 8, 2025 | 46,060.00 | 46,700.00 | 45,820.00 | 46,420.00 | - | 2.09% | 12,084 |
| Sep 5, 2025 | 45,410.00 | 45,630.00 | 44,900.00 | 45,470.00 | - | 1.70% | 5,872 |
| Sep 4, 2025 | 44,020.00 | 44,730.00 | 43,970.00 | 44,710.00 | - | 2.19% | 5,124 |
| Sep 3, 2025 | 44,510.00 | 44,660.00 | 43,610.00 | 43,750.00 | - | -2.23% | 6,664 |
| Sep 2, 2025 | 44,410.00 | 44,900.00 | 44,340.00 | 44,750.00 | - | 1.15% | 3,697 |
| Sep 1, 2025 | 44,090.00 | 44,700.00 | 43,710.00 | 44,240.00 | - | -0.78% | 9,138 |
| Aug 29, 2025 | 44,740.00 | 44,780.00 | 44,400.00 | 44,590.00 | - | -1.04% | 4,168 |
| Aug 28, 2025 | 44,140.00 | 45,060.00 | 44,040.00 | 45,060.00 | - | 1.44% | 7,351 |
| Aug 27, 2025 | 44,530.00 | 44,540.00 | 44,120.00 | 44,420.00 | - | -0.27% | 2,507 |
| Aug 26, 2025 | 45,190.00 | 45,190.00 | 44,260.00 | 44,540.00 | - | -1.92% | 4,612 |
| Aug 25, 2025 | 45,880.00 | 46,100.00 | 45,270.00 | 45,410.00 | - | 0.31% | 7,390 |
| Aug 22, 2025 | 45,000.00 | 45,400.00 | 44,670.00 | 45,270.00 | - | 1.00% | 2,957 |
| Aug 21, 2025 | 45,270.00 | 45,270.00 | 44,590.00 | 44,820.00 | - | -1.10% | 3,612 |
| Aug 20, 2025 | 45,500.00 | 45,680.00 | 45,080.00 | 45,320.00 | - | -1.07% | 8,209 |
| Aug 19, 2025 | 46,120.00 | 46,180.00 | 45,500.00 | 45,810.00 | - | -0.35% | 5,101 |
| Aug 18, 2025 | 45,640.00 | 46,210.00 | 45,640.00 | 45,970.00 | - | 0.81% | 10,858 |
| Aug 15, 2025 | 44,620.00 | 45,600.00 | 44,620.00 | 45,600.00 | - | 3.33% | 11,803 |
| Aug 14, 2025 | 44,710.00 | 44,710.00 | 44,000.00 | 44,130.00 | - | -2.28% | 7,165 |
| Aug 13, 2025 | 44,960.00 | 45,430.00 | 44,690.00 | 45,160.00 | - | 1.71% | 7,009 |
| Aug 12, 2025 | 43,710.00 | 44,840.00 | 43,710.00 | 44,400.00 | - | 2.83% | 13,074 |
| Aug 8, 2025 | 42,510.00 | 43,610.00 | 42,510.00 | 43,180.00 | - | 2.40% | 7,567 |
| Aug 7, 2025 | 41,360.00 | 42,370.00 | 41,360.00 | 42,170.00 | - | 1.35% | 3,514 |
| Aug 6, 2025 | 40,760.00 | 41,690.00 | 40,760.00 | 41,610.00 | - | 2.06% | 4,740 |
| Aug 5, 2025 | 40,590.00 | 40,920.00 | 40,400.00 | 40,770.00 | - | 1.42% | 2,567 |
| Aug 4, 2025 | 39,370.00 | 40,220.00 | 39,320.00 | 40,200.00 | - | -2.28% | 4,388 |
| Aug 1, 2025 | 40,750.00 | 41,440.00 | 40,680.00 | 41,140.00 | - | 0.46% | 4,768 |
| Jul 31, 2025 | 40,490.00 | 41,020.00 | 40,390.00 | 40,950.00 | - | 1.59% | 2,652 |
| Jul 30, 2025 | 39,970.00 | 40,310.00 | 39,830.00 | 40,310.00 | - | 0.85% | 3,099 |
| Jul 29, 2025 | 40,100.00 | 40,100.00 | 39,760.00 | 39,970.00 | - | -1.50% | 2,405 |
| Jul 28, 2025 | 41,220.00 | 41,220.00 | 40,540.00 | 40,580.00 | - | -1.31% | 4,152 |
| Jul 25, 2025 | 41,590.00 | 41,720.00 | 41,040.00 | 41,120.00 | - | -1.91% | 3,832 |
| Jul 24, 2025 | 41,390.00 | 42,170.00 | 41,390.00 | 41,920.00 | - | 3.66% | 7,590 |
| Jul 23, 2025 | 39,440.00 | 40,800.00 | 39,260.00 | 40,440.00 | - | 6.28% | 11,010 |
| Jul 22, 2025 | 38,100.00 | 38,750.00 | 37,650.00 | 38,050.00 | - | 0.08% | 2,567 |
| Jul 18, 2025 | 38,410.00 | 38,410.00 | 37,980.00 | 38,020.00 | - | -0.50% | 1,840 |
| Jul 17, 2025 | 37,410.00 | 38,210.00 | 37,400.00 | 38,210.00 | - | 1.62% | 2,663 |
| Jul 16, 2025 | 37,800.00 | 37,910.00 | 37,460.00 | 37,600.00 | - | -0.37% | 2,231 |
| Jul 15, 2025 | 37,990.00 | 38,130.00 | 37,580.00 | 37,740.00 | - | -0.03% | 1,163 |
| Jul 14, 2025 | 37,550.00 | 37,970.00 | 37,350.00 | 37,750.00 | - | - | 3,310 |
| Jul 11, 2025 | 37,850.00 | 38,230.00 | 37,570.00 | 37,750.00 | - | 0.99% | 4,151 |
| Jul 10, 2025 | 37,750.00 | 37,750.00 | 37,160.00 | 37,380.00 | - | -1.29% | 2,217 |
| Jul 9, 2025 | 37,960.00 | 38,010.00 | 37,600.00 | 37,870.00 | - | 0.77% | 11,931 |
| Jul 8, 2025 | 37,340.00 | 37,670.00 | 37,310.00 | 37,580.00 | - | 0.45% | 17,120 |
| Jul 7, 2025 | 37,800.00 | 37,850.00 | 37,300.00 | 37,410.00 | - | -1.19% | 11,188 |
| Jul 4, 2025 | 38,270.00 | 38,300.00 | 37,650.00 | 37,860.00 | - | 0.13% | 12,497 |
| Jul 3, 2025 | 37,770.00 | 37,880.00 | 37,550.00 | 37,810.00 | - | 0.16% | 8,347 |
| Jul 2, 2025 | 37,490.00 | 38,080.00 | 37,450.00 | 37,750.00 | - | -0.55% | 17,533 |