Daiwa ETF Japan TOPIX Inverse (-1x) Index (TYO:1457)
Japan · Delayed Price · Currency is JPY 1,765.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1457 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,753.00 | 1,772.00 | 1,753.00 | 1,765.00 | 1,765.00 | 0.23% | 2,466 |
| Sep 17, 2026 | 1,763.00 | 1,767.00 | 1,755.00 | 1,761.00 | 1,761.00 | -0.79% | 12,699 |
| Sep 16, 2026 | 1,779.00 | 1,779.00 | 1,771.00 | 1,775.00 | 1,775.00 | -0.62% | 1,377 |
| Sep 15, 2026 | 1,776.00 | 1,792.00 | 1,776.00 | 1,786.00 | 1,786.00 | 0.62% | 2,860 |
| Sep 14, 2026 | 1,798.00 | 1,798.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.95% | 28,978 |
| Sep 11, 2026 | 1,819.00 | 1,824.00 | 1,791.00 | 1,792.00 | 1,792.00 | 0.62% | 15,389 |
| Sep 10, 2026 | 1,788.00 | 1,797.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.11% | 4,202 |
| Sep 9, 2026 | 1,786.00 | 1,789.00 | 1,771.00 | 1,783.00 | 1,783.00 | 0.06% | 4,052 |
| Sep 8, 2026 | 1,766.00 | 1,782.00 | 1,754.00 | 1,782.00 | 1,782.00 | 1.89% | 12,040 |
| Sep 7, 2026 | 1,750.00 | 1,752.00 | 1,742.00 | 1,749.00 | 1,749.00 | -0.46% | 95,207 |
| Sep 4, 2026 | 1,753.00 | 1,770.00 | 1,753.00 | 1,757.00 | 1,757.00 | -0.23% | 3,886 |
| Sep 3, 2026 | 1,754.00 | 1,763.00 | 1,748.00 | 1,761.00 | 1,761.00 | -0.73% | 20,145 |
| Sep 2, 2026 | 1,752.00 | 1,774.00 | 1,747.00 | 1,774.00 | 1,774.00 | 2.84% | 11,937 |
| Sep 1, 2026 | 1,747.00 | 1,747.00 | 1,720.00 | 1,725.00 | 1,725.00 | -1.15% | 3,105 |
| Aug 31, 2026 | 1,760.00 | 1,762.00 | 1,735.00 | 1,745.00 | 1,745.00 | 0.23% | 43,697 |
| Aug 28, 2026 | 1,752.00 | 1,752.00 | 1,734.00 | 1,741.00 | 1,741.00 | -0.68% | 6,883 |
| Aug 27, 2026 | 1,749.00 | 1,757.00 | 1,748.00 | 1,753.00 | 1,753.00 | -0.06% | 16,691 |
| Aug 26, 2026 | 1,763.00 | 1,763.00 | 1,753.00 | 1,754.00 | 1,754.00 | -0.51% | 11,399 |
| Aug 25, 2026 | 1,770.00 | 1,775.00 | 1,762.00 | 1,763.00 | 1,763.00 | -0.51% | 5,412 |
| Aug 24, 2026 | 1,769.00 | 1,777.00 | 1,767.00 | 1,772.00 | 1,772.00 | -0.11% | 9,170 |
| Aug 21, 2026 | 1,790.00 | 1,790.00 | 1,774.00 | 1,774.00 | 1,774.00 | -0.22% | 44,377 |
| Aug 20, 2026 | 1,788.00 | 1,790.00 | 1,778.00 | 1,778.00 | 1,778.00 | -1.00% | 85,096 |
| Aug 19, 2026 | 1,768.00 | 1,802.00 | 1,768.00 | 1,796.00 | 1,796.00 | 2.80% | 194,189 |
| Aug 18, 2026 | 1,732.00 | 1,747.00 | 1,725.00 | 1,747.00 | 1,747.00 | 1.10% | 1,237 |
| Aug 17, 2026 | 1,719.00 | 1,733.00 | 1,719.00 | 1,728.00 | 1,728.00 | 0.41% | 1,443 |
| Aug 14, 2026 | 1,725.00 | 1,725.00 | 1,712.00 | 1,721.00 | 1,721.00 | -0.41% | 5,682 |
| Aug 13, 2026 | 1,733.00 | 1,741.00 | 1,727.00 | 1,728.00 | 1,728.00 | -1.03% | 7,434 |
| Aug 12, 2026 | 1,753.00 | 1,758.00 | 1,745.00 | 1,746.00 | 1,746.00 | -0.85% | 1,855 |
| Aug 10, 2026 | 1,766.00 | 1,771.00 | 1,757.00 | 1,761.00 | 1,761.00 | -0.73% | 2,327 |
| Aug 7, 2026 | 1,777.00 | 1,783.00 | 1,771.00 | 1,774.00 | 1,774.00 | -0.50% | 8,665 |
| Aug 6, 2026 | 1,790.00 | 1,796.00 | 1,777.00 | 1,783.00 | 1,783.00 | -0.06% | 2,459 |
| Aug 5, 2026 | 1,807.00 | 1,807.00 | 1,784.00 | 1,784.00 | 1,784.00 | -2.19% | 6,973 |
| Aug 4, 2026 | 1,826.00 | 1,835.00 | 1,822.00 | 1,824.00 | 1,824.00 | -0.05% | 7,169 |
| Aug 3, 2026 | 1,825.00 | 1,861.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.72% | 10,987 |
| Jul 31, 2026 | 1,802.00 | 1,812.00 | 1,782.00 | 1,812.00 | 1,812.00 | -0.77% | 11,707 |
| Jul 30, 2026 | 1,832.00 | 1,841.00 | 1,817.00 | 1,826.00 | 1,826.00 | 0.66% | 12,904 |
| Jul 29, 2026 | 1,816.00 | 1,833.00 | 1,814.00 | 1,814.00 | 1,814.00 | -0.55% | 4,994 |
| Jul 28, 2026 | 1,800.00 | 1,832.00 | 1,800.00 | 1,824.00 | 1,824.00 | 2.53% | 154,689 |
| Jul 27, 2026 | 1,793.00 | 1,799.00 | 1,779.00 | 1,779.00 | 1,779.00 | -1.44% | 2,855 |
| Jul 24, 2026 | 1,804.00 | 1,810.00 | 1,801.00 | 1,805.00 | 1,805.00 | 1.18% | 1,913 |
| Jul 23, 2026 | 1,791.00 | 1,791.00 | 1,780.00 | 1,784.00 | 1,784.00 | -0.50% | 6,588 |
| Jul 22, 2026 | 1,789.00 | 1,794.00 | 1,777.00 | 1,793.00 | 1,793.00 | -0.39% | 15,412 |
| Jul 21, 2026 | 1,835.00 | 1,841.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 14,107 |
| Jul 17, 2026 | 1,816.00 | 1,874.00 | 1,814.00 | 1,850.00 | 1,850.00 | 2.78% | 44,182 |
| Jul 16, 2026 | 1,793.00 | 1,801.00 | 1,784.00 | 1,800.00 | 1,800.00 | 1.52% | 8,912 |
| Jul 15, 2026 | 1,781.00 | 1,795.00 | 1,773.00 | 1,773.00 | 1,773.00 | -1.12% | 2,653 |
| Jul 14, 2026 | 1,805.00 | 1,813.00 | 1,792.00 | 1,793.00 | 1,793.00 | -0.83% | 4,415 |
| Jul 13, 2026 | 1,791.00 | 1,815.00 | 1,781.00 | 1,808.00 | 1,808.00 | 0.84% | 3,979 |
| Jul 10, 2026 | 1,789.00 | 1,795.00 | 1,785.00 | 1,793.00 | 1,793.00 | -0.50% | 3,752 |
| Jul 9, 2026 | 1,807.00 | 1,810.00 | 1,798.00 | 1,802.00 | 1,802.00 | -0.22% | 27,251 |