Skip to main content
logo
Daiwa ETF Japan TOPIX Inverse (-1x) Index (TYO:1457)
Japan flag Japan · Delayed Price · Currency is JPY
2,247.00
+13.00 (0.58%)
At close: Nov 14, 2025

TYO:1457 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,268.002,268.002,244.002,247.002,247.000.58%2,703
Nov 13, 20252,240.002,240.002,227.002,234.002,234.00-0.67%3,429
Nov 12, 20252,265.002,265.002,248.002,249.002,249.00-1.06%1,442
Nov 11, 20252,262.002,280.002,257.002,273.002,273.00-0.09%976
Nov 10, 20252,275.002,284.002,275.002,275.002,275.00-0.61%1,243
Nov 7, 20252,296.002,309.002,289.002,289.002,289.000.44%4,760
Nov 6, 20252,289.002,289.002,272.002,279.002,279.00-1.34%1,446
Nov 5, 20252,302.002,356.002,299.002,310.002,310.001.32%4,082
Nov 4, 20252,273.002,280.002,254.002,280.002,280.000.66%9,589
Oct 31, 20252,270.002,281.002,258.002,265.002,265.00-0.92%3,407
Oct 30, 20252,300.002,302.002,285.002,286.002,286.00-0.74%2,761
Oct 29, 20252,290.002,306.002,290.002,303.002,303.000.13%954
Oct 28, 20252,278.002,302.002,278.002,300.002,300.001.23%18,904
Oct 27, 20252,283.002,283.002,270.002,272.002,272.00-1.69%51,632
Oct 24, 20252,312.002,317.002,305.002,311.002,311.00-0.52%6,857
Oct 23, 20252,329.002,337.002,322.002,323.002,323.000.26%2,591
Oct 22, 20252,323.002,333.002,308.002,317.002,317.00-0.34%12,765
Oct 21, 20252,316.002,328.002,309.002,325.002,325.00-0.17%17,071
Oct 20, 20252,349.002,356.002,329.002,329.002,329.00-2.43%2,002
Oct 17, 20252,382.002,389.002,372.002,387.002,387.001.02%5,145
Oct 16, 20252,360.002,370.002,353.002,363.002,363.00-0.42%3,887
Oct 15, 20252,399.002,399.002,373.002,373.002,373.00-1.82%7,644
Oct 14, 20252,407.002,430.002,383.002,417.002,417.002.11%29,284
Oct 10, 20252,334.002,371.002,334.002,367.002,367.001.72%12,273
Oct 9, 20252,333.002,337.002,327.002,327.002,327.00-0.68%2,937
Oct 8, 20252,337.002,343.002,321.002,343.002,343.00-0.21%3,800
Oct 7, 20252,337.002,348.002,334.002,348.002,348.000.04%9,565
Oct 6, 20252,345.002,369.002,340.002,347.002,347.00-3.14%13,838
Oct 3, 20252,452.002,452.002,420.002,423.002,423.00-1.22%6,138
Oct 2, 20252,449.002,469.002,446.002,453.002,453.00-3,376
Oct 1, 20252,433.002,462.002,433.002,453.002,453.001.49%7,267
Sep 30, 20252,421.002,435.002,413.002,417.002,417.00-0.25%3,092
Sep 29, 20252,401.002,423.002,401.002,423.002,423.000.87%346
Sep 26, 20252,405.002,405.002,389.002,402.002,402.00-8,538
Sep 25, 20252,407.002,410.002,399.002,402.002,402.00-0.70%2,282
Sep 24, 20252,422.002,433.002,419.002,419.002,419.00-0.04%2,645
Sep 22, 20252,429.002,429.002,410.002,420.002,420.00-0.33%2,005
Sep 19, 20252,410.002,449.002,402.002,428.002,428.000.21%165,190
Sep 18, 20252,431.002,437.002,417.002,423.002,423.00-0.41%12,262
Sep 17, 20252,427.002,443.002,427.002,433.002,433.000.70%6,073
Sep 16, 20252,418.002,429.002,407.002,416.002,416.00-0.29%5,982
Sep 12, 20252,414.002,429.002,407.002,423.002,423.00-0.37%15,636
Sep 11, 20252,441.002,445.002,432.002,432.002,432.00-0.33%10,533
Sep 10, 20252,452.002,452.002,438.002,440.002,440.00-0.49%2,391
Sep 9, 20252,430.002,455.002,422.002,452.002,452.000.45%8,745
Sep 8, 20252,447.002,455.002,435.002,441.002,441.00-1.01%48,305
Sep 5, 20252,469.002,479.002,463.002,466.002,466.00-0.84%6,008
Sep 4, 20252,506.002,508.002,487.002,487.002,487.00-1.03%30,142
Sep 3, 20252,493.002,519.002,489.002,513.002,513.001.05%11,413
Sep 2, 20252,495.002,498.002,483.002,487.002,487.00-0.56%29,300