Daiwa ETF Japan TOPIX Inverse (-1x) Index (TYO:1457)
2,387.00
+24.00 (1.02%)
At close: Oct 17, 2025
TYO:1457 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 2,382.00 | 2,389.00 | 2,372.00 | 2,387.00 | 2,387.00 | 1.02% | 5,145 |
Oct 16, 2025 | 2,360.00 | 2,370.00 | 2,353.00 | 2,363.00 | 2,363.00 | -0.42% | 3,887 |
Oct 15, 2025 | 2,399.00 | 2,399.00 | 2,373.00 | 2,373.00 | 2,373.00 | -1.82% | 7,644 |
Oct 14, 2025 | 2,407.00 | 2,430.00 | 2,383.00 | 2,417.00 | 2,417.00 | 2.11% | 29,284 |
Oct 10, 2025 | 2,334.00 | 2,371.00 | 2,334.00 | 2,367.00 | 2,367.00 | 1.72% | 12,273 |
Oct 9, 2025 | 2,333.00 | 2,337.00 | 2,327.00 | 2,327.00 | 2,327.00 | -0.68% | 2,937 |
Oct 8, 2025 | 2,337.00 | 2,343.00 | 2,321.00 | 2,343.00 | 2,343.00 | -0.21% | 3,800 |
Oct 7, 2025 | 2,337.00 | 2,348.00 | 2,334.00 | 2,348.00 | 2,348.00 | 0.04% | 9,565 |
Oct 6, 2025 | 2,345.00 | 2,369.00 | 2,340.00 | 2,347.00 | 2,347.00 | -3.14% | 13,838 |
Oct 3, 2025 | 2,452.00 | 2,452.00 | 2,420.00 | 2,423.00 | 2,423.00 | -1.22% | 6,138 |
Oct 2, 2025 | 2,449.00 | 2,469.00 | 2,446.00 | 2,453.00 | 2,453.00 | - | 3,376 |
Oct 1, 2025 | 2,433.00 | 2,462.00 | 2,433.00 | 2,453.00 | 2,453.00 | 1.49% | 7,267 |
Sep 30, 2025 | 2,421.00 | 2,435.00 | 2,413.00 | 2,417.00 | 2,417.00 | -0.25% | 3,092 |
Sep 29, 2025 | 2,401.00 | 2,423.00 | 2,401.00 | 2,423.00 | 2,423.00 | 0.87% | 346 |
Sep 26, 2025 | 2,405.00 | 2,405.00 | 2,389.00 | 2,402.00 | 2,402.00 | - | 8,538 |
Sep 25, 2025 | 2,407.00 | 2,410.00 | 2,399.00 | 2,402.00 | 2,402.00 | -0.70% | 2,282 |
Sep 24, 2025 | 2,422.00 | 2,433.00 | 2,419.00 | 2,419.00 | 2,419.00 | -0.04% | 2,645 |
Sep 22, 2025 | 2,429.00 | 2,429.00 | 2,410.00 | 2,420.00 | 2,420.00 | -0.33% | 2,005 |
Sep 19, 2025 | 2,410.00 | 2,449.00 | 2,402.00 | 2,428.00 | 2,428.00 | 0.21% | 165,190 |
Sep 18, 2025 | 2,431.00 | 2,437.00 | 2,417.00 | 2,423.00 | 2,423.00 | -0.41% | 12,262 |
Sep 17, 2025 | 2,427.00 | 2,443.00 | 2,427.00 | 2,433.00 | 2,433.00 | 0.70% | 6,073 |
Sep 16, 2025 | 2,418.00 | 2,429.00 | 2,407.00 | 2,416.00 | 2,416.00 | -0.29% | 5,982 |
Sep 12, 2025 | 2,414.00 | 2,429.00 | 2,407.00 | 2,423.00 | 2,423.00 | -0.37% | 15,636 |
Sep 11, 2025 | 2,441.00 | 2,445.00 | 2,432.00 | 2,432.00 | 2,432.00 | -0.33% | 10,533 |
Sep 10, 2025 | 2,452.00 | 2,452.00 | 2,438.00 | 2,440.00 | 2,440.00 | -0.49% | 2,391 |
Sep 9, 2025 | 2,430.00 | 2,455.00 | 2,422.00 | 2,452.00 | 2,452.00 | 0.45% | 8,745 |
Sep 8, 2025 | 2,447.00 | 2,455.00 | 2,435.00 | 2,441.00 | 2,441.00 | -1.01% | 48,305 |
Sep 5, 2025 | 2,469.00 | 2,479.00 | 2,463.00 | 2,466.00 | 2,466.00 | -0.84% | 6,008 |
Sep 4, 2025 | 2,506.00 | 2,508.00 | 2,487.00 | 2,487.00 | 2,487.00 | -1.03% | 30,142 |
Sep 3, 2025 | 2,493.00 | 2,519.00 | 2,489.00 | 2,513.00 | 2,513.00 | 1.05% | 11,413 |
Sep 2, 2025 | 2,495.00 | 2,498.00 | 2,483.00 | 2,487.00 | 2,487.00 | -0.56% | 29,300 |
Sep 1, 2025 | 2,506.00 | 2,515.00 | 2,490.00 | 2,501.00 | 2,501.00 | 0.36% | 7,984 |
Aug 29, 2025 | 2,489.00 | 2,496.00 | 2,488.00 | 2,492.00 | 2,492.00 | 0.44% | 23,824 |
Aug 28, 2025 | 2,506.00 | 2,508.00 | 2,481.00 | 2,481.00 | 2,481.00 | -0.64% | 2,341 |
Aug 27, 2025 | 2,494.00 | 2,505.00 | 2,494.00 | 2,497.00 | 2,497.00 | 0.08% | 8,472 |
Aug 26, 2025 | 2,476.00 | 2,500.00 | 2,475.00 | 2,495.00 | 2,495.00 | 0.97% | 12,537 |
Aug 25, 2025 | 2,457.00 | 2,474.00 | 2,450.00 | 2,471.00 | 2,471.00 | -0.08% | 683,035 |
Aug 22, 2025 | 2,482.00 | 2,492.00 | 2,470.00 | 2,473.00 | 2,473.00 | -0.44% | 178,318 |
Aug 21, 2025 | 2,474.00 | 2,493.00 | 2,474.00 | 2,484.00 | 2,484.00 | 0.40% | 284,374 |
Aug 20, 2025 | 2,467.00 | 2,480.00 | 2,462.00 | 2,474.00 | 2,474.00 | 0.53% | 130,630 |
Aug 19, 2025 | 2,451.00 | 2,468.00 | 2,451.00 | 2,461.00 | 2,461.00 | 0.57% | 6,417 |
Aug 18, 2025 | 2,466.00 | 2,466.00 | 2,447.00 | 2,447.00 | 2,447.00 | -0.85% | 74,870 |
Aug 15, 2025 | 2,495.00 | 2,495.00 | 2,467.00 | 2,468.00 | 2,468.00 | -1.79% | 39,679 |
Aug 14, 2025 | 2,494.00 | 2,513.00 | 2,492.00 | 2,513.00 | 2,513.00 | 1.21% | 30,590 |
Aug 13, 2025 | 2,488.00 | 2,492.00 | 2,473.00 | 2,483.00 | 2,483.00 | -0.84% | 19,456 |
Aug 12, 2025 | 2,523.00 | 2,523.00 | 2,488.00 | 2,504.00 | 2,504.00 | -1.38% | 69,609 |
Aug 8, 2025 | 2,559.00 | 2,559.00 | 2,526.00 | 2,539.00 | 2,539.00 | -1.21% | 33,868 |
Aug 7, 2025 | 2,594.00 | 2,594.00 | 2,563.00 | 2,570.00 | 2,570.00 | -0.70% | 15,258 |
Aug 6, 2025 | 2,614.00 | 2,614.00 | 2,583.00 | 2,588.00 | 2,588.00 | -1.03% | 11,645 |
Aug 5, 2025 | 2,619.00 | 2,624.00 | 2,608.00 | 2,615.00 | 2,615.00 | -0.72% | 8,071 |