Skip to main content
logo
Daiwa ETF Japan TOPIX Inverse (-1x) Index (TYO:1457)
Japan flag Japan · Delayed Price · Currency is JPY
2,473.00
-11.00 (-0.44%)
At close: Aug 22, 2025, 3:30 PM JST

TYO:1457 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20252,476.002,500.002,475.002,495.00-0.97%12,537
Aug 25, 20252,457.002,474.002,450.002,471.00--0.08%683,035
Aug 22, 20252,482.002,492.002,470.002,473.00--0.44%178,318
Aug 21, 20252,474.002,493.002,474.002,484.00-0.40%284,374
Aug 20, 20252,467.002,480.002,462.002,474.00-0.53%130,630
Aug 19, 20252,451.002,468.002,451.002,461.00-0.57%6,417
Aug 18, 20252,466.002,466.002,447.002,447.00--0.85%74,870
Aug 15, 20252,495.002,495.002,467.002,468.00--1.79%39,679
Aug 14, 20252,494.002,513.002,492.002,513.00-1.21%30,590
Aug 13, 20252,488.002,492.002,473.002,483.00--0.84%19,456
Aug 12, 20252,523.002,523.002,488.002,504.00--1.38%69,609
Aug 8, 20252,559.002,559.002,526.002,539.00--1.21%33,868
Aug 7, 20252,594.002,594.002,563.002,570.00--0.70%15,258
Aug 6, 20252,614.002,614.002,583.002,588.00--1.03%11,645
Aug 5, 20252,619.002,624.002,608.002,615.00--0.72%8,071
Aug 4, 20252,662.002,662.002,634.002,634.00-1.19%13,065
Aug 1, 20252,615.002,615.002,595.002,603.00--0.27%41,668
Jul 31, 20252,624.002,626.002,607.002,610.00--0.72%38,701
Jul 30, 20252,642.002,643.002,629.002,629.00--0.49%5,196
Jul 29, 20252,637.002,648.002,637.002,642.00-0.72%21,579
Jul 28, 20252,602.002,623.002,602.002,623.00-0.73%54,620
Jul 25, 20252,590.002,604.002,588.002,604.00-1.01%29,531
Jul 24, 20252,597.002,600.002,573.002,578.00--1.83%64,871
Jul 23, 20252,672.002,674.002,615.002,626.00--3.31%129,957
Jul 22, 20252,711.002,727.002,690.002,716.00-0.04%16,280
Jul 18, 20252,702.002,717.002,700.002,715.00-0.30%6,476
Jul 17, 20252,738.002,738.002,707.002,707.00--0.62%17,695
Jul 16, 20252,723.002,734.002,720.002,724.00--0.11%8,585
Jul 15, 20252,717.002,729.002,711.002,727.00-0.29%29,414
Jul 14, 20252,733.002,741.002,717.002,719.00--0.22%7,729
Jul 11, 20252,722.002,728.002,706.002,725.00--0.47%17,404
Jul 10, 20252,727.002,743.002,727.002,738.00-0.44%2,206
Jul 9, 20252,718.002,730.002,715.002,726.00--0.26%22,868
Jul 8, 20252,740.002,740.002,729.002,733.00--0.26%8,978
Jul 7, 20252,724.002,743.002,722.002,740.00-0.62%11,762
Jul 4, 20252,708.002,728.002,707.002,723.00--0.04%6,074
Jul 3, 20252,727.002,728.002,722.002,724.00--14,219
Jul 2, 20252,736.002,736.002,716.002,724.00-0.15%20,638
Jul 1, 20252,704.002,724.002,703.002,720.00-0.70%12,783
Jun 30, 20252,687.002,702.002,682.002,701.00--0.41%10,294
Jun 27, 20252,728.002,730.002,705.002,712.00--1.38%8,400
Jun 26, 20252,769.002,769.002,750.002,750.00--0.87%9,552
Jun 25, 20252,762.002,783.002,762.002,774.00--3,756
Jun 24, 20252,761.002,777.002,755.002,774.00--0.72%1,257
Jun 23, 20252,791.002,805.002,791.002,794.00-0.47%4,603
Jun 20, 20252,767.002,781.002,760.002,781.00-0.69%2,713
Jun 19, 20252,749.002,764.002,749.002,762.00-0.66%4,921
Jun 18, 20252,778.002,778.002,744.002,744.00--0.90%2,339
Jun 17, 20252,779.002,779.002,767.002,769.00--0.32%563
Jun 16, 20252,779.002,780.002,770.002,778.00--0.71%2,338