Daiwa ETF Japan TOPIX Inverse (-1x) Index (TYO:1457)
Japan · Delayed Price · Currency is JPY 1,925.00
+31.00 (1.64%)
Last updated: May 20, 2026, 2:32 PM JST
TYO:1457 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,894.00 | 1,933.00 | 1,894.00 | 1,925.00 | - | 1.64% | 20,046 |
| May 19, 2026 | 1,887.00 | 1,899.00 | 1,880.00 | 1,894.00 | 1,894.00 | -0.63% | 52,119 |
| May 18, 2026 | 1,886.00 | 1,908.00 | 1,883.00 | 1,906.00 | 1,906.00 | 0.90% | 33,069 |
| May 15, 2026 | 1,872.00 | 1,901.00 | 1,856.00 | 1,889.00 | 1,889.00 | 0.53% | 17,028 |
| May 14, 2026 | 1,856.00 | 1,880.00 | 1,856.00 | 1,879.00 | 1,879.00 | 1.08% | 19,334 |
| May 13, 2026 | 1,887.00 | 1,887.00 | 1,858.00 | 1,859.00 | 1,859.00 | -1.33% | 3,309 |
| May 12, 2026 | 1,882.00 | 1,900.00 | 1,874.00 | 1,884.00 | 1,884.00 | -0.74% | 10,913 |
| May 11, 2026 | 1,896.00 | 1,904.00 | 1,888.00 | 1,898.00 | 1,898.00 | -0.37% | 11,275 |
| May 8, 2026 | 1,907.00 | 1,917.00 | 1,904.00 | 1,905.00 | 1,905.00 | 0.47% | 2,553 |
| May 7, 2026 | 1,912.00 | 1,921.00 | 1,887.00 | 1,896.00 | 1,896.00 | -3.31% | 8,933 |
| May 1, 2026 | 1,965.00 | 1,977.00 | 1,953.00 | 1,961.00 | 1,961.00 | 0.15% | 7,830 |
| Apr 30, 2026 | 1,954.00 | 1,971.00 | 1,954.00 | 1,958.00 | 1,958.00 | 1.14% | 8,566 |
| Apr 28, 2026 | 1,945.00 | 1,950.00 | 1,935.00 | 1,936.00 | 1,936.00 | -0.97% | 6,639 |
| Apr 27, 2026 | 1,964.00 | 1,977.00 | 1,944.00 | 1,955.00 | 1,955.00 | -0.51% | 224,158 |
| Apr 24, 2026 | 1,957.00 | 1,970.00 | 1,957.00 | 1,965.00 | 1,965.00 | -0.10% | 69,976 |
| Apr 23, 2026 | 1,952.00 | 1,983.00 | 1,947.00 | 1,967.00 | 1,967.00 | 0.77% | 64,390 |
| Apr 22, 2026 | 1,945.00 | 1,956.00 | 1,943.00 | 1,952.00 | 1,952.00 | 0.83% | 14,258 |
| Apr 21, 2026 | 1,930.00 | 1,936.00 | 1,926.00 | 1,936.00 | 1,936.00 | 0.26% | 10,335 |
| Apr 20, 2026 | 1,926.00 | 1,934.00 | 1,924.00 | 1,931.00 | 1,931.00 | -0.41% | 5,603 |
| Apr 17, 2026 | 1,919.00 | 1,939.00 | 1,919.00 | 1,939.00 | 1,939.00 | 1.41% | 4,405 |
| Apr 16, 2026 | 1,924.00 | 1,924.00 | 1,909.00 | 1,912.00 | 1,912.00 | -1.19% | 5,100 |
| Apr 15, 2026 | 1,922.00 | 1,938.00 | 1,922.00 | 1,935.00 | 1,935.00 | -0.36% | 13,303 |
| Apr 14, 2026 | 1,935.00 | 1,948.00 | 1,935.00 | 1,942.00 | 1,942.00 | -1.02% | 2,502 |
| Apr 13, 2026 | 1,961.00 | 1,968.00 | 1,945.00 | 1,962.00 | 1,962.00 | 0.51% | 2,693 |
| Apr 10, 2026 | 1,944.00 | 1,953.00 | 1,940.00 | 1,952.00 | 1,952.00 | -0.10% | 4,336 |
| Apr 9, 2026 | 1,929.00 | 1,954.00 | 1,929.00 | 1,954.00 | 1,954.00 | 1.14% | 7,525 |
| Apr 8, 2026 | 1,918.00 | 1,946.00 | 1,918.00 | 1,932.00 | 1,932.00 | -3.50% | 16,126 |
| Apr 7, 2026 | 1,998.00 | 2,009.00 | 1,985.00 | 2,002.00 | 2,002.00 | -0.25% | 10,799 |
| Apr 6, 2026 | 2,003.00 | 2,007.00 | 1,985.00 | 2,007.00 | 2,007.00 | - | 5,337 |
| Apr 3, 2026 | 2,006.00 | 2,013.00 | 1,995.00 | 2,007.00 | 2,007.00 | -0.89% | 5,803 |
| Apr 2, 2026 | 1,973.00 | 2,027.00 | 1,969.00 | 2,025.00 | 2,025.00 | 1.50% | 14,866 |
| Apr 1, 2026 | 2,026.00 | 2,032.00 | 1,993.00 | 1,995.00 | 1,995.00 | -5.05% | 9,395 |
| Mar 31, 2026 | 2,092.00 | 2,107.00 | 2,052.00 | 2,101.00 | 2,101.00 | 1.30% | 7,250 |
| Mar 30, 2026 | 2,108.00 | 2,113.00 | 2,072.00 | 2,074.00 | 2,074.00 | 1.97% | 23,268 |
| Mar 27, 2026 | 2,049.00 | 2,058.00 | 2,023.00 | 2,034.00 | 2,034.00 | 0.15% | 14,555 |
| Mar 26, 2026 | 2,022.00 | 2,052.00 | 2,017.00 | 2,031.00 | 2,031.00 | 0.15% | 6,004 |
| Mar 25, 2026 | 2,032.00 | 2,038.00 | 2,022.00 | 2,028.00 | 2,028.00 | -2.59% | 21,272 |
| Mar 24, 2026 | 2,071.00 | 2,101.00 | 2,071.00 | 2,082.00 | 2,082.00 | -2.30% | 84,248 |
| Mar 23, 2026 | 2,124.00 | 2,152.00 | 2,117.00 | 2,131.00 | 2,131.00 | 3.50% | 25,561 |
| 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 |