iShares Core TOPIX ETF (TYO:1475)
Japan · Delayed Price · Currency is JPY 373.60
-6.40 (-1.68%)
Apr 2, 2026, 3:30 PM JST
TYO:1475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 383.30 | 384.70 | 375.00 | 375.00 | - | -1.32% | 5,596,390 |
| Apr 1, 2026 | 374.30 | 380.00 | 372.30 | 380.00 | 380.00 | 5.15% | 5,537,710 |
| Mar 31, 2026 | 362.80 | 370.20 | 360.40 | 361.40 | 361.40 | -1.31% | 12,707,990 |
| Mar 30, 2026 | 361.20 | 366.60 | 358.80 | 366.20 | 366.20 | -1.88% | 20,380,200 |
| Mar 27, 2026 | 371.20 | 375.70 | 368.80 | 373.20 | 373.20 | -0.08% | 3,558,310 |
| Mar 26, 2026 | 375.40 | 376.60 | 370.20 | 373.50 | 373.50 | -0.35% | 5,392,940 |
| Mar 25, 2026 | 374.70 | 375.40 | 372.60 | 374.80 | 374.80 | 2.57% | 9,929,010 |
| Mar 24, 2026 | 367.00 | 367.20 | 361.30 | 365.40 | 365.40 | 2.12% | 8,607,920 |
| Mar 23, 2026 | 358.90 | 359.50 | 353.30 | 357.80 | 357.80 | -3.38% | 11,317,860 |
| Mar 19, 2026 | 372.70 | 374.80 | 370.10 | 370.30 | 370.30 | -2.91% | 4,288,810 |
| Mar 18, 2026 | 375.20 | 381.40 | 375.10 | 381.40 | 381.40 | 2.66% | 4,015,740 |
| Mar 17, 2026 | 375.10 | 376.30 | 370.30 | 371.50 | 371.50 | 0.30% | 2,320,570 |
| Mar 16, 2026 | 371.50 | 373.00 | 367.70 | 370.40 | 370.40 | -0.54% | 5,506,720 |
| Mar 13, 2026 | 368.70 | 374.00 | 366.80 | 372.40 | 372.40 | -0.43% | 8,397,540 |
| Mar 12, 2026 | 374.40 | 376.00 | 370.60 | 374.00 | 374.00 | -1.42% | 5,830,900 |
| Mar 11, 2026 | 381.00 | 383.80 | 378.90 | 379.40 | 379.40 | 0.90% | 4,348,260 |
| Mar 10, 2026 | 374.40 | 378.60 | 372.00 | 376.00 | 376.00 | 2.48% | 8,953,720 |
| Mar 9, 2026 | 360.70 | 367.90 | 358.20 | 366.90 | 366.90 | -3.70% | 15,536,130 |
| Mar 6, 2026 | 375.90 | 381.50 | 374.40 | 381.00 | 381.00 | 0.40% | 6,722,660 |
| Mar 5, 2026 | 384.90 | 387.30 | 377.50 | 379.50 | 379.50 | 1.85% | 13,562,950 |
| Mar 4, 2026 | 379.10 | 381.70 | 368.10 | 372.60 | 372.60 | -3.70% | 25,695,860 |
| Mar 3, 2026 | 396.20 | 397.10 | 386.00 | 386.90 | 386.90 | -3.28% | 8,896,830 |
| Mar 2, 2026 | 394.60 | 400.00 | 392.00 | 400.00 | 400.00 | -0.99% | 9,397,010 |
| Feb 27, 2026 | 398.20 | 404.00 | 397.70 | 404.00 | 404.00 | 1.28% | 3,933,830 |
| Feb 26, 2026 | 399.10 | 400.40 | 397.60 | 398.90 | 398.90 | 1.09% | 4,032,980 |
| Feb 25, 2026 | 393.80 | 396.00 | 390.50 | 394.60 | 394.60 | 0.89% | 4,836,990 |
| Feb 24, 2026 | 390.70 | 392.20 | 388.80 | 391.10 | 391.10 | 0.13% | 5,773,720 |
| Feb 20, 2026 | 392.00 | 392.00 | 389.00 | 390.60 | 390.60 | -1.21% | 4,862,540 |
| Feb 19, 2026 | 392.30 | 395.60 | 391.10 | 395.40 | 395.40 | 1.20% | 5,890,400 |
| Feb 18, 2026 | 388.30 | 391.40 | 388.00 | 390.70 | 390.70 | 1.22% | 4,414,320 |
| Feb 17, 2026 | 388.50 | 389.10 | 384.00 | 386.00 | 386.00 | -0.85% | 3,499,540 |
| Feb 16, 2026 | 393.00 | 393.00 | 387.80 | 389.30 | 389.30 | -0.69% | 6,210,840 |
| Feb 13, 2026 | 395.00 | 396.30 | 391.20 | 392.00 | 392.00 | -1.61% | 12,052,910 |
| Feb 12, 2026 | 395.70 | 399.00 | 394.60 | 398.40 | 398.40 | 0.76% | 42,645,170 |
| Feb 10, 2026 | 391.40 | 396.20 | 391.30 | 395.40 | 395.40 | 1.96% | 31,890,770 |
| Feb 9, 2026 | 393.10 | 393.10 | 387.20 | 387.80 | 387.80 | 2.27% | 7,811,090 |
| Feb 6, 2026 | 373.70 | 379.20 | 370.30 | 379.20 | 379.20 | 0.24% | 6,064,670 |
| Feb 5, 2026 | 379.70 | 381.20 | 376.40 | 378.30 | 374.90 | -0.05% | 17,622,040 |
| Feb 4, 2026 | 376.10 | 378.50 | 374.40 | 378.50 | 375.10 | 0.26% | 2,015,530 |
| Feb 3, 2026 | 372.10 | 377.50 | 371.70 | 377.50 | 374.11 | 3.09% | 2,513,180 |
| Feb 2, 2026 | 373.20 | 375.30 | 365.40 | 366.20 | 362.91 | -0.62% | 5,829,170 |
| Jan 30, 2026 | 368.00 | 369.60 | 365.80 | 368.50 | 365.19 | 0.71% | 1,959,050 |
| Jan 29, 2026 | 365.70 | 367.70 | 362.90 | 365.90 | 362.61 | 0.05% | 5,369,060 |
| Jan 28, 2026 | 365.50 | 366.80 | 363.80 | 365.70 | 362.41 | -0.57% | 5,658,330 |
| Jan 27, 2026 | 367.20 | 368.90 | 364.60 | 367.80 | 364.49 | 0.08% | 3,173,210 |
| Jan 26, 2026 | 368.60 | 369.90 | 366.90 | 367.50 | 364.20 | -2.18% | 5,591,450 |
| Jan 23, 2026 | 376.10 | 377.30 | 374.40 | 375.70 | 372.32 | 0.48% | 1,604,090 |
| Jan 22, 2026 | 375.90 | 375.90 | 373.60 | 373.90 | 370.54 | 0.81% | 8,194,630 |
| Jan 21, 2026 | 369.70 | 372.20 | 368.40 | 370.90 | 367.57 | -1.15% | 10,528,550 |
| Jan 20, 2026 | 376.90 | 376.90 | 374.40 | 375.20 | 371.83 | -0.58% | 3,783,500 |