Daiwa ETF Japan TOPIX Inverse (-1x) Index (TYO:1457)
Japan · Delayed Price · Currency is JPY 2,059.00
+61.00 (3.05%)
At close: Mar 19, 2026
TYO:1457 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2,042.00 | 2,059.00 | 2,034.00 | 2,059.00 | 2,059.00 | 3.05% | 11,264 |
| Mar 18, 2026 | 2,034.00 | 2,034.00 | 1,998.00 | 1,998.00 | 1,998.00 | -2.63% | 3,869 |
| Mar 17, 2026 | 2,031.00 | 2,057.00 | 2,026.00 | 2,052.00 | 2,052.00 | -0.29% | 8,623 |
| Mar 16, 2026 | 2,054.00 | 2,073.00 | 2,046.00 | 2,058.00 | 2,058.00 | 0.59% | 5,905 |
| Mar 13, 2026 | 2,072.00 | 2,075.00 | 2,040.00 | 2,046.00 | 2,046.00 | 0.29% | 13,905 |
| Mar 12, 2026 | 2,033.00 | 2,055.00 | 2,028.00 | 2,040.00 | 2,040.00 | 1.54% | 14,877 |
| Mar 11, 2026 | 2,001.00 | 2,011.00 | 1,985.00 | 2,009.00 | 2,009.00 | -0.99% | 13,260 |
| Mar 10, 2026 | 2,038.00 | 2,053.00 | 2,015.00 | 2,029.00 | 2,029.00 | -2.83% | 9,503 |
| Mar 9, 2026 | 2,120.00 | 2,128.00 | 2,077.00 | 2,088.00 | 2,088.00 | 4.09% | 42,835 |
| Mar 6, 2026 | 2,037.00 | 2,037.00 | 2,006.00 | 2,006.00 | 2,006.00 | -0.40% | 14,827 |
| Mar 5, 2026 | 1,985.00 | 2,020.00 | 1,972.00 | 2,014.00 | 2,014.00 | -2.04% | 29,017 |
| Mar 4, 2026 | 2,022.00 | 2,076.00 | 2,006.00 | 2,056.00 | 2,056.00 | 3.73% | 88,673 |
| Mar 3, 2026 | 1,935.00 | 1,984.00 | 1,934.00 | 1,982.00 | 1,982.00 | 3.12% | 25,198 |
| Mar 2, 2026 | 1,943.00 | 1,950.00 | 1,919.00 | 1,922.00 | 1,922.00 | 1.21% | 28,083 |
| Feb 27, 2026 | 1,927.00 | 1,927.00 | 1,898.00 | 1,899.00 | 1,899.00 | -1.30% | 7,502 |
| Feb 26, 2026 | 1,923.00 | 1,927.00 | 1,915.00 | 1,924.00 | 1,924.00 | -1.03% | 4,776 |
| Feb 25, 2026 | 1,949.00 | 1,961.00 | 1,937.00 | 1,944.00 | 1,944.00 | -0.87% | 7,884 |
| Feb 24, 2026 | 1,964.00 | 1,971.00 | 1,957.00 | 1,961.00 | 1,961.00 | -0.15% | 9,791 |
| Feb 20, 2026 | 1,956.00 | 1,971.00 | 1,956.00 | 1,964.00 | 1,964.00 | 1.08% | 3,780 |
| Feb 19, 2026 | 1,956.00 | 1,959.00 | 1,940.00 | 1,943.00 | 1,943.00 | -1.12% | 3,884 |
| Feb 18, 2026 | 1,976.00 | 1,976.00 | 1,959.00 | 1,965.00 | 1,965.00 | -1.06% | 5,711 |
| Feb 17, 2026 | 1,975.00 | 1,997.00 | 1,973.00 | 1,986.00 | 1,986.00 | 0.66% | 6,171 |
| Feb 16, 2026 | 1,951.00 | 1,976.00 | 1,951.00 | 1,973.00 | 1,973.00 | 0.71% | 4,224 |
| Feb 13, 2026 | 1,947.00 | 1,962.00 | 1,936.00 | 1,959.00 | 1,959.00 | 1.61% | 7,640 |
| Feb 12, 2026 | 1,940.00 | 1,940.00 | 1,924.00 | 1,928.00 | 1,928.00 | -0.67% | 3,672 |
| Feb 10, 2026 | 1,962.00 | 1,962.00 | 1,938.00 | 1,941.00 | 1,941.00 | -1.57% | 8,305 |
| Feb 9, 2026 | 1,959.00 | 1,984.00 | 1,958.00 | 1,972.00 | 1,972.00 | -2.67% | 17,779 |
| Feb 6, 2026 | 2,060.00 | 2,073.00 | 2,026.00 | 2,026.00 | 2,026.00 | -1.27% | 11,113 |
| Feb 5, 2026 | 2,040.00 | 2,056.00 | 2,034.00 | 2,052.00 | 2,052.00 | 0.20% | 7,119 |
| Feb 4, 2026 | 2,060.00 | 2,063.00 | 2,048.00 | 2,048.00 | 2,048.00 | -0.39% | 3,005 |
| Feb 3, 2026 | 2,084.00 | 2,084.00 | 2,052.00 | 2,056.00 | 2,056.00 | -3.11% | 3,898 |
| Feb 2, 2026 | 2,080.00 | 2,122.00 | 2,067.00 | 2,122.00 | 2,122.00 | 1.00% | 10,595 |
| Jan 30, 2026 | 2,109.00 | 2,120.00 | 2,099.00 | 2,101.00 | 2,101.00 | -0.57% | 6,620 |
| Jan 29, 2026 | 2,122.00 | 2,137.00 | 2,112.00 | 2,113.00 | 2,113.00 | -0.52% | 10,656 |
| Jan 28, 2026 | 2,123.00 | 2,131.00 | 2,115.00 | 2,124.00 | 2,124.00 | 0.81% | 7,238 |
| Jan 27, 2026 | 2,113.00 | 2,126.00 | 2,105.00 | 2,107.00 | 2,107.00 | 0.05% | 645 |
| Jan 26, 2026 | 2,106.00 | 2,114.00 | 2,100.00 | 2,106.00 | 2,106.00 | 1.84% | 13,513 |
| Jan 23, 2026 | 2,063.00 | 2,069.00 | 2,058.00 | 2,068.00 | 2,068.00 | -0.14% | 1,333 |
| Jan 22, 2026 | 2,062.00 | 2,074.00 | 2,062.00 | 2,071.00 | 2,071.00 | -1.00% | 5,353 |
| Jan 21, 2026 | 2,098.00 | 2,102.00 | 2,085.00 | 2,092.00 | 2,092.00 | 0.97% | 11,423 |
| Jan 20, 2026 | 2,060.00 | 2,073.00 | 2,060.00 | 2,072.00 | 2,072.00 | 0.97% | 3,544 |
| Jan 19, 2026 | 2,065.00 | 2,073.00 | 2,052.00 | 2,052.00 | 2,052.00 | 0.10% | 24,653 |
| Jan 16, 2026 | 2,053.00 | 2,060.00 | 2,048.00 | 2,050.00 | 2,050.00 | 0.29% | 1,846 |
| Jan 15, 2026 | 2,068.00 | 2,068.00 | 2,042.00 | 2,044.00 | 2,044.00 | -0.82% | 9,904 |
| Jan 14, 2026 | 2,077.00 | 2,080.00 | 2,061.00 | 2,061.00 | 2,061.00 | -1.29% | 4,040 |
| Jan 13, 2026 | 2,082.00 | 2,096.00 | 2,082.00 | 2,088.00 | 2,088.00 | -2.25% | 8,776 |
| Jan 9, 2026 | 2,151.00 | 2,152.00 | 2,135.00 | 2,136.00 | 2,136.00 | -0.93% | 3,297 |
| Jan 8, 2026 | 2,146.00 | 2,158.00 | 2,141.00 | 2,156.00 | 2,156.00 | 0.75% | 917 |
| Jan 7, 2026 | 2,140.00 | 2,143.00 | 2,132.00 | 2,140.00 | 2,140.00 | 0.71% | 1,640 |
| Jan 6, 2026 | 2,155.00 | 2,155.00 | 2,122.00 | 2,125.00 | 2,125.00 | -1.57% | 10,494 |