Skip to main content
logo
Daiwa ETF Japan TOPIX Inverse (-1x) Index (TYO:1457)
Japan flag Japan · Delayed Price · Currency is JPY
2,222.00
-20.00 (-0.89%)
At close: Dec 19, 2025

TYO:1457 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,231.002,231.002,215.002,222.002,222.00-0.89%233,224
Dec 18, 20252,246.002,251.002,237.002,242.002,242.000.49%8,381
Dec 17, 20252,235.002,248.002,230.002,231.002,231.00-2,154
Dec 16, 20252,196.002,231.002,196.002,231.002,231.001.78%10,252
Dec 15, 20252,209.002,209.002,191.002,192.002,192.00-0.32%2,768
Dec 12, 20252,228.002,228.002,194.002,199.002,199.00-1.87%9,747
Dec 11, 20252,211.002,244.002,208.002,241.002,241.000.76%948
Dec 10, 20252,217.002,229.002,210.002,224.002,224.00-0.36%1,034
Dec 9, 20252,223.002,232.002,218.002,232.002,232.000.27%580
Dec 8, 20252,235.002,235.002,226.002,226.002,226.00-0.67%1,401
Dec 5, 20252,239.002,246.002,235.002,241.002,241.001.04%1,967
Dec 4, 20252,256.002,256.002,214.002,218.002,218.00-1.86%4,170
Dec 3, 20252,253.002,265.002,250.002,260.002,260.000.18%145
Dec 2, 20252,250.002,260.002,246.002,256.002,256.00-0.04%1,588
Dec 1, 20252,232.002,257.002,232.002,257.002,257.001.12%2,869
Nov 28, 20252,238.002,238.002,230.002,232.002,232.00-0.22%4,326
Nov 27, 20252,234.002,238.002,228.002,237.002,237.00-0.40%461
Nov 26, 20252,271.002,272.002,243.002,246.002,246.00-1.92%3,559
Nov 25, 20252,265.002,291.002,265.002,290.002,290.000.13%3,450
Nov 21, 20252,314.002,314.002,283.002,287.002,287.000.18%20,715
Nov 20, 20252,272.002,285.002,267.002,283.002,283.00-1.64%1,395
Nov 19, 20252,312.002,333.002,304.002,321.002,321.000.04%11,124
Nov 18, 20252,270.002,320.002,266.002,320.002,320.002.84%7,102
Nov 17, 20252,255.002,266.002,253.002,256.002,256.000.40%4,814
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