Rakuten ETF-Nikkei 225 Leveraged Index (TYO:1458)
Japan · Delayed Price · Currency is JPY 79,820
+2,280 (2.94%)
At close: Sep 18, 2026
TYO:1458 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 79,040.00 | 80,690.00 | 78,150.00 | 79,820.00 | 79,820.00 | 2.94% | 131,450 |
| Sep 17, 2026 | 78,500.00 | 78,790.00 | 76,750.00 | 77,540.00 | 77,540.00 | 0.70% | 92,758 |
| Sep 16, 2026 | 76,440.00 | 77,000.00 | 75,230.00 | 77,000.00 | 77,000.00 | 1.29% | 95,067 |
| Sep 15, 2026 | 74,920.00 | 77,390.00 | 74,640.00 | 76,020.00 | 76,020.00 | -0.37% | 104,576 |
| Sep 14, 2026 | 74,620.00 | 76,330.00 | 74,050.00 | 76,300.00 | 76,300.00 | -1.24% | 115,696 |
| Sep 11, 2026 | 75,670.00 | 77,360.00 | 75,150.00 | 77,260.00 | 77,260.00 | -3.63% | 122,045 |
| Sep 10, 2026 | 78,850.00 | 80,170.00 | 77,590.00 | 80,170.00 | 80,170.00 | 0.46% | 107,886 |
| Sep 9, 2026 | 79,760.00 | 81,630.00 | 79,640.00 | 79,800.00 | 79,800.00 | -0.86% | 127,474 |
| Sep 8, 2026 | 81,920.00 | 84,190.00 | 80,490.00 | 80,490.00 | 80,490.00 | -3.18% | 96,053 |
| Sep 7, 2026 | 82,480.00 | 83,950.00 | 82,040.00 | 83,130.00 | 83,130.00 | 3.89% | 97,818 |
| Sep 4, 2026 | 78,860.00 | 80,290.00 | 78,110.00 | 80,020.00 | 80,020.00 | 2.67% | 86,907 |
| Sep 3, 2026 | 79,100.00 | 79,130.00 | 76,820.00 | 77,940.00 | 77,940.00 | -0.14% | 98,778 |
| Sep 2, 2026 | 79,360.00 | 79,610.00 | 77,900.00 | 78,050.00 | 78,050.00 | -5.85% | 141,455 |
| Sep 1, 2026 | 81,940.00 | 83,740.00 | 81,290.00 | 82,900.00 | 82,900.00 | -0.31% | 91,273 |
| Aug 31, 2026 | 79,080.00 | 83,160.00 | 78,880.00 | 83,160.00 | 83,160.00 | -0.05% | 108,284 |
| Aug 28, 2026 | 82,780.00 | 84,500.00 | 82,490.00 | 83,200.00 | 83,200.00 | 0.64% | 69,561 |
| Aug 27, 2026 | 84,550.00 | 84,770.00 | 81,770.00 | 82,670.00 | 82,670.00 | -0.46% | 83,644 |
| Aug 26, 2026 | 81,450.00 | 83,450.00 | 80,840.00 | 83,050.00 | 83,050.00 | 0.98% | 73,725 |
| Aug 25, 2026 | 80,170.00 | 82,240.00 | 78,920.00 | 82,240.00 | 82,240.00 | 1.26% | 94,484 |
| Aug 24, 2026 | 82,800.00 | 82,990.00 | 81,050.00 | 81,220.00 | 81,220.00 | -1.53% | 89,533 |
| Aug 21, 2026 | 81,220.00 | 82,710.00 | 80,500.00 | 82,480.00 | 82,480.00 | -0.57% | 102,418 |
| Aug 20, 2026 | 82,400.00 | 83,230.00 | 81,550.00 | 82,950.00 | 82,950.00 | 2.53% | 105,105 |
| Aug 19, 2026 | 81,980.00 | 83,050.00 | 80,260.00 | 80,900.00 | 80,900.00 | -6.27% | 156,223 |
| Aug 18, 2026 | 90,040.00 | 90,490.00 | 85,980.00 | 86,310.00 | 86,310.00 | -4.78% | 130,094 |
| Aug 17, 2026 | 89,980.00 | 90,840.00 | 88,920.00 | 90,640.00 | 90,640.00 | 1.39% | 92,585 |
| Aug 14, 2026 | 91,240.00 | 91,840.00 | 88,890.00 | 89,400.00 | 89,400.00 | 0.79% | 122,226 |
| Aug 13, 2026 | 88,920.00 | 89,760.00 | 88,150.00 | 88,700.00 | 88,700.00 | 2.22% | 129,331 |
| Aug 12, 2026 | 85,540.00 | 86,770.00 | 84,460.00 | 86,770.00 | 86,770.00 | 1.84% | 84,420 |
| Aug 10, 2026 | 83,060.00 | 85,200.00 | 82,720.00 | 85,200.00 | 85,200.00 | 4.13% | 110,408 |
| Aug 7, 2026 | 82,220.00 | 82,470.00 | 79,320.00 | 81,820.00 | 81,820.00 | -0.17% | 112,543 |
| Aug 6, 2026 | 81,520.00 | 82,280.00 | 80,020.00 | 81,960.00 | 81,960.00 | -1.76% | 105,966 |
| Aug 5, 2026 | 81,820.00 | 83,430.00 | 81,620.00 | 83,430.00 | 83,430.00 | 7.22% | 113,131 |
| Aug 4, 2026 | 78,250.00 | 78,480.00 | 75,130.00 | 77,810.00 | 77,810.00 | 0.83% | 97,691 |
| Aug 3, 2026 | 76,860.00 | 77,650.00 | 74,680.00 | 77,170.00 | 77,170.00 | -2.13% | 113,604 |
| Jul 31, 2026 | 79,480.00 | 81,270.00 | 77,580.00 | 78,850.00 | 78,850.00 | 8.04% | 183,264 |
| Jul 30, 2026 | 71,980.00 | 75,410.00 | 71,410.00 | 72,980.00 | 72,980.00 | 1.15% | 164,443 |
| Jul 29, 2026 | 74,720.00 | 75,990.00 | 69,530.00 | 72,150.00 | 72,150.00 | -2.68% | 201,304 |
| Jul 28, 2026 | 76,210.00 | 76,430.00 | 73,030.00 | 74,140.00 | 74,140.00 | -7.97% | 140,661 |
| Jul 27, 2026 | 81,100.00 | 81,150.00 | 78,470.00 | 80,560.00 | 80,560.00 | 1.21% | 103,217 |
| Jul 24, 2026 | 82,100.00 | 82,100.00 | 78,660.00 | 79,600.00 | 79,600.00 | -5.42% | 149,730 |
| Jul 23, 2026 | 84,730.00 | 85,770.00 | 83,720.00 | 84,160.00 | 84,160.00 | 1.04% | 115,758 |
| Jul 22, 2026 | 86,590.00 | 87,240.00 | 83,100.00 | 83,290.00 | 83,290.00 | -0.47% | 141,185 |
| Jul 21, 2026 | 80,290.00 | 83,680.00 | 78,890.00 | 83,680.00 | 83,680.00 | 6.09% | 131,632 |
| Jul 17, 2026 | 81,920.00 | 81,930.00 | 75,030.00 | 78,880.00 | 78,880.00 | -8.07% | 271,674 |
| Jul 16, 2026 | 87,830.00 | 88,000.00 | 84,730.00 | 85,800.00 | 85,800.00 | -5.18% | 167,456 |
| Jul 15, 2026 | 89,510.00 | 90,840.00 | 88,280.00 | 90,490.00 | 90,490.00 | 2.82% | 125,590 |
| Jul 14, 2026 | 85,710.00 | 88,250.00 | 84,280.00 | 88,010.00 | 88,010.00 | 1.41% | 121,898 |
| Jul 13, 2026 | 89,910.00 | 91,660.00 | 85,280.00 | 86,790.00 | 86,790.00 | -4.23% | 156,373 |
| Jul 10, 2026 | 91,340.00 | 92,460.00 | 90,080.00 | 90,620.00 | 90,620.00 | 2.21% | 179,490 |
| Jul 9, 2026 | 87,890.00 | 90,070.00 | 87,540.00 | 88,660.00 | 88,660.00 | 2.63% | 200,326 |