Daiwa ETF Japan TOPIX Leveraged (2x) Index (TYO:1367)
Japan · Delayed Price · Currency is JPY 3,071.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1367 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,111.00 | 3,111.00 | 3,036.00 | 3,071.00 | 3,071.00 | -0.39% | 27,132 |
| Sep 17, 2026 | 3,073.00 | 3,107.00 | 3,055.00 | 3,083.00 | 3,083.00 | 2.15% | 26,512 |
| Sep 16, 2026 | 3,017.00 | 3,047.00 | 3,009.00 | 3,018.00 | 3,018.00 | 0.80% | 89,473 |
| Sep 15, 2026 | 3,029.00 | 3,029.00 | 2,974.00 | 2,994.00 | 2,994.00 | -1.16% | 38,896 |
| Sep 14, 2026 | 2,964.00 | 3,031.00 | 2,944.00 | 3,029.00 | 3,029.00 | 1.64% | 25,247 |
| Sep 11, 2026 | 2,868.00 | 2,983.00 | 2,867.00 | 2,980.00 | 2,980.00 | -1.42% | 98,994 |
| Sep 10, 2026 | 2,982.00 | 3,023.00 | 2,960.00 | 3,023.00 | 3,023.00 | 0.63% | 33,575 |
| Sep 9, 2026 | 2,996.00 | 3,054.00 | 2,986.00 | 3,004.00 | 3,004.00 | -0.69% | 58,046 |
| Sep 8, 2026 | 3,068.00 | 3,113.00 | 3,023.00 | 3,025.00 | 3,025.00 | -3.35% | 68,586 |
| Sep 7, 2026 | 3,137.00 | 3,154.00 | 3,110.00 | 3,130.00 | 3,130.00 | 0.64% | 496,455 |
| Sep 4, 2026 | 3,108.00 | 3,110.00 | 3,047.00 | 3,110.00 | 3,110.00 | -0.51% | 37,776 |
| Sep 3, 2026 | 3,109.00 | 3,139.00 | 3,078.00 | 3,126.00 | 3,126.00 | 1.49% | 53,159 |
| Sep 2, 2026 | 3,116.00 | 3,141.00 | 3,059.00 | 3,080.00 | 3,080.00 | -5.00% | 41,964 |
| Sep 1, 2026 | 3,144.00 | 3,242.00 | 3,139.00 | 3,242.00 | 3,242.00 | 1.95% | 61,286 |
| Aug 31, 2026 | 3,105.00 | 3,186.00 | 3,080.00 | 3,180.00 | 3,180.00 | 0.51% | 71,805 |
| Aug 28, 2026 | 3,117.00 | 3,190.00 | 3,117.00 | 3,164.00 | 3,164.00 | 1.44% | 21,297 |
| Aug 27, 2026 | 3,140.00 | 3,143.00 | 3,109.00 | 3,119.00 | 3,119.00 | 0.22% | 18,727 |
| Aug 26, 2026 | 3,089.00 | 3,127.00 | 3,084.00 | 3,112.00 | 3,112.00 | 1.47% | 29,629 |
| Aug 25, 2026 | 3,051.00 | 3,090.00 | 3,036.00 | 3,067.00 | 3,067.00 | -0.10% | 13,556 |
| Aug 24, 2026 | 3,061.00 | 3,072.00 | 3,044.00 | 3,070.00 | 3,070.00 | 0.49% | 9,623 |
| Aug 21, 2026 | 3,000.00 | 3,055.00 | 2,999.00 | 3,055.00 | 3,055.00 | 0.63% | 9,105 |
| Aug 20, 2026 | 3,006.00 | 3,037.00 | 2,997.00 | 3,036.00 | 3,036.00 | 2.08% | 20,521 |
| Aug 19, 2026 | 3,035.00 | 3,036.00 | 2,955.00 | 2,974.00 | 2,974.00 | -5.98% | 54,804 |
| Aug 18, 2026 | 3,213.00 | 3,244.00 | 3,155.00 | 3,163.00 | 3,163.00 | -2.59% | 21,932 |
| Aug 17, 2026 | 3,264.00 | 3,269.00 | 3,210.00 | 3,247.00 | 3,247.00 | 0.22% | 22,882 |
| Aug 14, 2026 | 3,257.00 | 3,288.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.59% | 26,870 |
| Aug 13, 2026 | 3,209.00 | 3,235.00 | 3,180.00 | 3,221.00 | 3,221.00 | 1.48% | 28,143 |
| Aug 12, 2026 | 3,136.00 | 3,174.00 | 3,106.00 | 3,174.00 | 3,174.00 | 1.60% | 27,181 |
| Aug 10, 2026 | 3,100.00 | 3,125.00 | 3,069.00 | 3,124.00 | 3,124.00 | 2.43% | 14,847 |
| Aug 7, 2026 | 3,058.00 | 3,073.00 | 3,020.00 | 3,050.00 | 3,050.00 | -0.23% | 24,189 |
| Aug 6, 2026 | 3,007.00 | 3,057.00 | 2,993.00 | 3,057.00 | 3,057.00 | 0.89% | 34,178 |
| Aug 5, 2026 | 2,964.00 | 3,030.00 | 2,961.00 | 3,030.00 | 3,030.00 | 5.24% | 49,580 |
| Aug 4, 2026 | 2,874.00 | 2,910.00 | 2,847.00 | 2,879.00 | 2,879.00 | 0.21% | 51,148 |
| Aug 3, 2026 | 2,906.00 | 2,906.00 | 2,779.00 | 2,873.00 | 2,873.00 | -2.28% | 58,569 |
| Jul 31, 2026 | 2,968.00 | 3,035.00 | 2,940.00 | 2,940.00 | 2,940.00 | 1.55% | 69,569 |
| Jul 30, 2026 | 2,900.00 | 2,934.00 | 2,839.00 | 2,895.00 | 2,895.00 | -1.86% | 40,299 |
| Jul 29, 2026 | 2,932.00 | 2,954.00 | 2,861.00 | 2,950.00 | 2,950.00 | 0.75% | 110,798 |
| Jul 28, 2026 | 2,993.00 | 2,993.00 | 2,877.00 | 2,928.00 | 2,928.00 | -4.41% | 73,828 |
| Jul 27, 2026 | 3,019.00 | 3,063.00 | 2,990.00 | 3,063.00 | 3,063.00 | 3.69% | 50,230 |
| Jul 24, 2026 | 2,973.00 | 2,984.00 | 2,952.00 | 2,954.00 | 2,954.00 | -2.41% | 36,940 |
| Jul 23, 2026 | 3,022.00 | 3,063.00 | 3,022.00 | 3,027.00 | 3,027.00 | 0.46% | 15,846 |
| Jul 22, 2026 | 3,019.00 | 3,069.00 | 3,004.00 | 3,013.00 | 3,013.00 | 1.48% | 34,242 |
| Jul 21, 2026 | 2,874.00 | 2,980.00 | 2,864.00 | 2,969.00 | 2,969.00 | 5.13% | 52,506 |
| Jul 17, 2026 | 2,968.00 | 2,970.00 | 2,757.00 | 2,824.00 | 2,824.00 | -7.04% | 85,559 |
| Jul 16, 2026 | 3,037.00 | 3,066.00 | 3,001.00 | 3,038.00 | 3,038.00 | -1.81% | 28,516 |
| Jul 15, 2026 | 3,075.00 | 3,100.00 | 3,025.00 | 3,094.00 | 3,094.00 | 1.78% | 27,701 |
| Jul 14, 2026 | 2,987.00 | 3,043.00 | 2,950.00 | 3,040.00 | 3,040.00 | 1.57% | 25,375 |
| Jul 13, 2026 | 3,044.00 | 3,084.00 | 2,952.00 | 2,993.00 | 2,993.00 | -1.97% | 32,668 |
| Jul 10, 2026 | 3,042.00 | 3,067.00 | 3,019.00 | 3,053.00 | 3,053.00 | 1.53% | 73,016 |
| Jul 9, 2026 | 2,989.00 | 3,026.00 | 2,978.00 | 3,007.00 | 3,007.00 | -0.10% | 164,627 |