One ETF Nikkei 225 (TYO:1369)
Japan · Delayed Price · Currency is JPY 65,570
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1369 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65,300.00 | 65,790.00 | 64,940.00 | 65,570.00 | 65,570.00 | 1.63% | 2,285 |
| Sep 17, 2026 | 65,140.00 | 65,140.00 | 64,300.00 | 64,520.00 | 64,520.00 | -0.05% | 2,221 |
| Sep 16, 2026 | 64,080.00 | 64,550.00 | 63,600.00 | 64,550.00 | 64,550.00 | 0.91% | 856 |
| Sep 15, 2026 | 63,420.00 | 64,250.00 | 63,330.00 | 63,970.00 | 63,970.00 | 0.03% | 4,309 |
| Sep 14, 2026 | 63,500.00 | 63,950.00 | 63,090.00 | 63,950.00 | 63,950.00 | -0.85% | 2,592 |
| Sep 11, 2026 | 63,570.00 | 64,500.00 | 63,450.00 | 64,500.00 | 64,500.00 | -1.63% | 9,049 |
| Sep 10, 2026 | 65,050.00 | 65,570.00 | 64,530.00 | 65,570.00 | 65,570.00 | 0.09% | 11,672 |
| Sep 9, 2026 | 65,440.00 | 66,100.00 | 65,380.00 | 65,510.00 | 65,510.00 | -0.21% | 4,326 |
| Sep 8, 2026 | 66,240.00 | 67,110.00 | 65,650.00 | 65,650.00 | 65,650.00 | -1.49% | 16,464 |
| Sep 7, 2026 | 66,380.00 | 67,010.00 | 66,270.00 | 66,640.00 | 66,640.00 | 1.93% | 8,747 |
| Sep 4, 2026 | 64,960.00 | 65,560.00 | 64,730.00 | 65,380.00 | 65,380.00 | 1.21% | 677 |
| Sep 3, 2026 | 65,080.00 | 65,080.00 | 64,210.00 | 64,600.00 | 64,600.00 | -0.09% | 4,130 |
| Sep 2, 2026 | 65,190.00 | 65,260.00 | 64,590.00 | 64,660.00 | 64,660.00 | -3.06% | 6,277 |
| Sep 1, 2026 | 66,090.00 | 66,820.00 | 65,980.00 | 66,700.00 | 66,700.00 | 0.08% | 1,921 |
| Aug 31, 2026 | 65,140.00 | 66,650.00 | 64,980.00 | 66,650.00 | 66,650.00 | 0.02% | 2,738 |
| Aug 28, 2026 | 66,590.00 | 67,160.00 | 66,420.00 | 66,640.00 | 66,640.00 | 0.33% | 346 |
| Aug 27, 2026 | 67,280.00 | 67,400.00 | 66,230.00 | 66,420.00 | 66,420.00 | -0.21% | 2,695 |
| Aug 26, 2026 | 65,890.00 | 66,750.00 | 65,750.00 | 66,560.00 | 66,560.00 | 0.50% | 820 |
| Aug 25, 2026 | 65,490.00 | 66,230.00 | 64,940.00 | 66,230.00 | 66,230.00 | 0.56% | 976 |
| Aug 24, 2026 | 66,470.00 | 66,510.00 | 65,810.00 | 65,860.00 | 65,860.00 | -0.77% | 2,686 |
| Aug 21, 2026 | 65,590.00 | 66,450.00 | 65,590.00 | 66,370.00 | 66,370.00 | -0.15% | 3,632 |
| Aug 20, 2026 | 66,400.00 | 66,590.00 | 66,000.00 | 66,470.00 | 66,470.00 | 1.17% | 6,235 |
| Aug 19, 2026 | 66,080.00 | 66,540.00 | 65,490.00 | 65,700.00 | 65,700.00 | -3.03% | 13,311 |
| Aug 18, 2026 | 69,240.00 | 69,390.00 | 67,730.00 | 67,750.00 | 67,750.00 | -2.49% | 5,079 |
| Aug 17, 2026 | 69,170.00 | 69,530.00 | 68,840.00 | 69,480.00 | 69,480.00 | 0.64% | 1,527 |
| Aug 14, 2026 | 69,550.00 | 69,930.00 | 68,840.00 | 69,040.00 | 69,040.00 | 0.44% | 924 |
| Aug 13, 2026 | 68,700.00 | 69,130.00 | 68,560.00 | 68,740.00 | 68,740.00 | 1.09% | 3,287 |
| Aug 12, 2026 | 67,450.00 | 68,000.00 | 67,140.00 | 68,000.00 | 68,000.00 | 0.97% | 1,140 |
| Aug 10, 2026 | 66,450.00 | 67,350.00 | 66,380.00 | 67,350.00 | 67,350.00 | 2.14% | 3,186 |
| Aug 7, 2026 | 66,090.00 | 66,090.00 | 64,960.00 | 65,940.00 | 65,940.00 | 0.02% | 1,143 |
| Aug 6, 2026 | 65,770.00 | 66,110.00 | 65,300.00 | 65,930.00 | 65,930.00 | -0.99% | 5,723 |
| Aug 5, 2026 | 65,900.00 | 66,630.00 | 65,790.00 | 66,590.00 | 66,590.00 | 3.59% | 5,329 |
| Aug 4, 2026 | 64,500.00 | 64,510.00 | 63,200.00 | 64,280.00 | 64,280.00 | 0.44% | 5,321 |
| Aug 3, 2026 | 64,060.00 | 64,120.00 | 63,000.00 | 64,000.00 | 64,000.00 | -1.01% | 14,080 |
| Jul 31, 2026 | 65,020.00 | 65,750.00 | 64,300.00 | 64,650.00 | 64,650.00 | 3.66% | 4,857 |
| Jul 30, 2026 | 61,670.00 | 63,130.00 | 61,670.00 | 62,370.00 | 62,370.00 | -1.38% | 12,507 |
| Jul 29, 2026 | 62,850.00 | 63,460.00 | 60,800.00 | 63,240.00 | 63,240.00 | 0.89% | 6,948 |
| Jul 28, 2026 | 64,440.00 | 64,440.00 | 62,290.00 | 62,680.00 | 62,680.00 | -4.22% | 20,870 |
| Jul 27, 2026 | 65,520.00 | 65,520.00 | 64,450.00 | 65,440.00 | 65,440.00 | -0.02% | 8,958 |
| Jul 24, 2026 | 65,810.00 | 65,900.00 | 64,550.00 | 65,450.00 | 65,450.00 | -1.70% | 7,676 |
| Jul 23, 2026 | 66,990.00 | 67,250.00 | 66,560.00 | 66,580.00 | 66,580.00 | 0.39% | 9,618 |
| Jul 22, 2026 | 67,660.00 | 67,900.00 | 66,270.00 | 66,320.00 | 66,320.00 | -0.24% | 8,480 |
| Jul 21, 2026 | 65,180.00 | 66,480.00 | 64,610.00 | 66,480.00 | 66,480.00 | 1.96% | 4,612 |
| Jul 17, 2026 | 65,980.00 | 66,050.00 | 63,100.00 | 65,200.00 | 65,200.00 | -2.85% | 25,079 |
| Jul 16, 2026 | 68,080.00 | 68,080.00 | 66,850.00 | 67,110.00 | 67,110.00 | -2.85% | 13,596 |
| Jul 15, 2026 | 68,640.00 | 69,160.00 | 68,200.00 | 69,080.00 | 69,080.00 | 1.54% | 1,867 |
| Jul 14, 2026 | 67,090.00 | 68,100.00 | 66,650.00 | 68,030.00 | 68,030.00 | 0.82% | 4,326 |
| Jul 13, 2026 | 68,800.00 | 69,390.00 | 67,030.00 | 67,480.00 | 67,480.00 | -2.09% | 6,966 |
| Jul 10, 2026 | 69,320.00 | 69,700.00 | 68,880.00 | 68,920.00 | 68,920.00 | 1.16% | 4,429 |
| Jul 9, 2026 | 68,000.00 | 68,720.00 | 67,920.00 | 68,130.00 | 68,130.00 | 0.18% | 2,804 |