iFreeETF TOPIX (Yearly Dividend Type) (TYO:1473)
Japan · Delayed Price · Currency is JPY 4,159.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1473 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,188.00 | 4,188.00 | 4,158.00 | 4,159.00 | 4,159.00 | -0.26% | 1,140 |
| Sep 17, 2026 | 4,166.00 | 4,180.00 | 4,164.00 | 4,170.00 | 4,170.00 | 0.12% | 49,580 |
| Sep 16, 2026 | 4,140.00 | 4,165.00 | 4,132.00 | 4,165.00 | 4,165.00 | 1.14% | 4,600 |
| Sep 15, 2026 | 4,137.00 | 4,137.00 | 4,101.00 | 4,118.00 | 4,118.00 | -0.46% | 3,600 |
| Sep 14, 2026 | 4,091.00 | 4,137.00 | 4,080.00 | 4,137.00 | 4,137.00 | 1.00% | 2,430 |
| Sep 11, 2026 | 4,041.00 | 4,105.00 | 4,041.00 | 4,096.00 | 4,096.00 | -0.49% | 6,540 |
| Sep 10, 2026 | 4,112.00 | 4,123.00 | 4,093.00 | 4,116.00 | 4,116.00 | 0.10% | 105,210 |
| Sep 9, 2026 | 4,111.00 | 4,152.00 | 4,111.00 | 4,112.00 | 4,112.00 | 0.05% | 10,310 |
| Sep 8, 2026 | 4,169.00 | 4,185.00 | 4,110.00 | 4,110.00 | 4,110.00 | -2.17% | 22,480 |
| Sep 7, 2026 | 4,200.00 | 4,219.00 | 4,193.00 | 4,201.00 | 4,201.00 | 0.31% | 7,760 |
| Sep 4, 2026 | 4,200.00 | 4,200.00 | 4,150.00 | 4,188.00 | 4,188.00 | 0.10% | 48,850 |
| Sep 3, 2026 | 4,183.00 | 4,207.00 | 4,173.00 | 4,184.00 | 4,184.00 | 0.79% | 36,650 |
| Sep 2, 2026 | 4,211.00 | 4,211.00 | 4,151.00 | 4,151.00 | 4,151.00 | -2.47% | 26,770 |
| Sep 1, 2026 | 4,218.00 | 4,274.00 | 4,218.00 | 4,256.00 | 4,256.00 | 0.85% | 24,390 |
| Aug 31, 2026 | 4,178.00 | 4,236.00 | 4,170.00 | 4,220.00 | 4,220.00 | 0.02% | 43,100 |
| Aug 28, 2026 | 4,203.00 | 4,231.00 | 4,201.00 | 4,219.00 | 4,219.00 | 0.79% | 8,660 |
| Aug 27, 2026 | 4,198.00 | 4,204.00 | 4,186.00 | 4,186.00 | 4,186.00 | 0.05% | 1,230 |
| Aug 26, 2026 | 4,178.00 | 4,199.00 | 4,168.00 | 4,184.00 | 4,184.00 | 0.36% | 910 |
| Aug 25, 2026 | 4,160.00 | 4,180.00 | 4,144.00 | 4,169.00 | 4,169.00 | 0.39% | 1,780 |
| Aug 24, 2026 | 4,164.00 | 4,164.00 | 4,145.00 | 4,153.00 | 4,153.00 | 0.24% | 1,310 |
| Aug 21, 2026 | 4,120.00 | 4,150.00 | 4,102.00 | 4,143.00 | 4,143.00 | -0.17% | 5,190 |
| Aug 20, 2026 | 4,126.00 | 4,150.00 | 4,108.00 | 4,150.00 | 4,150.00 | 1.37% | 85,520 |
| Aug 19, 2026 | 4,151.00 | 4,155.00 | 4,081.00 | 4,094.00 | 4,094.00 | -2.96% | 62,200 |
| Aug 18, 2026 | 4,248.00 | 4,267.00 | 4,218.00 | 4,219.00 | 4,219.00 | -1.10% | 2,890 |
| Aug 17, 2026 | 4,280.00 | 4,280.00 | 4,246.00 | 4,266.00 | 4,266.00 | -0.33% | 11,140 |
| Aug 14, 2026 | 4,283.00 | 4,293.00 | 4,270.00 | 4,280.00 | 4,280.00 | 0.45% | 20,850 |
| Aug 13, 2026 | 4,266.00 | 4,266.00 | 4,229.00 | 4,261.00 | 4,261.00 | 0.78% | 12,320 |
| Aug 12, 2026 | 4,190.00 | 4,228.00 | 4,186.00 | 4,228.00 | 4,228.00 | 1.10% | 4,030 |
| Aug 10, 2026 | 4,166.00 | 4,185.00 | 4,166.00 | 4,182.00 | 4,182.00 | 0.65% | 10,920 |
| Aug 7, 2026 | 4,146.00 | 4,155.00 | 4,120.00 | 4,155.00 | 4,155.00 | 0.44% | 2,270 |
| Aug 6, 2026 | 4,121.00 | 4,137.00 | 4,101.00 | 4,137.00 | 4,137.00 | -0.22% | 27,490 |
| Aug 5, 2026 | 4,082.00 | 4,146.00 | 4,076.00 | 4,146.00 | 4,146.00 | 2.93% | 690 |
| Aug 4, 2026 | 4,020.00 | 4,037.00 | 4,006.00 | 4,028.00 | 4,028.00 | -0.35% | 420 |
| Aug 3, 2026 | 4,048.00 | 4,048.00 | 3,962.00 | 4,042.00 | 4,042.00 | -0.98% | 62,250 |
| Jul 31, 2026 | 4,090.00 | 4,115.00 | 4,056.00 | 4,082.00 | 4,082.00 | 1.54% | 33,420 |
| Jul 30, 2026 | 4,009.00 | 4,045.00 | 4,009.00 | 4,020.00 | 4,020.00 | -0.68% | 14,530 |
| Jul 29, 2026 | 4,104.00 | 4,104.00 | 4,009.00 | 4,047.58 | 4,047.58 | 0.27% | 12,110 |
| Jul 28, 2026 | 4,098.00 | 4,098.00 | 4,018.00 | 4,036.73 | 4,036.73 | -2.52% | 36,610 |
| Jul 27, 2026 | 4,100.00 | 4,139.00 | 4,100.00 | 4,141.06 | 4,141.06 | 1.37% | 11,090 |
| Jul 24, 2026 | 4,076.00 | 4,085.00 | 4,067.00 | 4,084.93 | 4,084.93 | -1.05% | 18,860 |
| Jul 23, 2026 | 4,125.00 | 4,127.00 | 4,117.00 | 4,128.17 | 4,128.17 | 0.51% | 45,230 |
| Jul 22, 2026 | 4,134.00 | 4,143.00 | 4,100.00 | 4,107.38 | 4,107.38 | 0.45% | 28,930 |
| Jul 21, 2026 | 4,026.00 | 4,095.00 | 4,023.00 | 4,088.91 | 4,088.91 | 2.45% | 256,280 |
| Jul 17, 2026 | 4,058.00 | 4,058.00 | 3,941.00 | 3,990.97 | 3,990.97 | -2.73% | 32,080 |
| Jul 16, 2026 | 4,129.00 | 4,129.00 | 4,094.00 | 4,102.91 | 4,102.91 | -1.45% | 14,730 |
| Jul 15, 2026 | 4,152.00 | 4,161.00 | 4,114.00 | 4,163.42 | 4,163.42 | 1.22% | 700 |
| Jul 14, 2026 | 4,094.00 | 4,117.00 | 4,073.00 | 4,113.18 | 4,113.18 | 0.78% | 15,910 |
| Jul 13, 2026 | 4,118.00 | 4,144.00 | 4,061.00 | 4,081.28 | 4,081.28 | -0.72% | 116,730 |
| Jul 10, 2026 | 4,124.00 | 4,130.00 | 4,110.00 | 4,110.77 | 4,110.77 | 0.40% | 13,590 |
| Jul 9, 2026 | 4,091.00 | 4,097.00 | 4,080.00 | 4,094.39 | 4,094.39 | 0.35% | 194,310 |