iShares Core TOPIX ETF (TYO:1475)
Japan · Delayed Price · Currency is JPY 420.10
-0.30 (-0.07%)
Sep 18, 2026, 3:30 PM JST
TYO:1475 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 422.10 | 422.30 | 417.50 | 420.10 | 420.10 | -0.07% | 1,761,420 |
| Sep 17, 2026 | 419.60 | 422.30 | 418.60 | 420.40 | 420.40 | 0.86% | 1,193,710 |
| Sep 16, 2026 | 415.60 | 417.90 | 415.50 | 416.80 | 416.80 | 0.41% | 2,145,060 |
| Sep 15, 2026 | 416.50 | 416.70 | 412.90 | 415.10 | 415.10 | -0.43% | 1,918,170 |
| Sep 14, 2026 | 412.00 | 417.00 | 410.70 | 416.90 | 416.90 | 0.82% | 1,787,270 |
| Sep 11, 2026 | 406.70 | 413.70 | 406.30 | 413.50 | 413.50 | -0.48% | 5,508,840 |
| Sep 10, 2026 | 413.30 | 415.50 | 411.60 | 415.50 | 415.50 | 0.14% | 10,850,400 |
| Sep 9, 2026 | 414.00 | 418.30 | 413.60 | 414.90 | 414.90 | -0.22% | 6,362,480 |
| Sep 8, 2026 | 419.60 | 422.50 | 415.80 | 415.80 | 415.80 | -1.84% | 8,311,710 |
| Sep 7, 2026 | 423.10 | 425.00 | 422.00 | 423.60 | 423.60 | 0.47% | 2,564,740 |
| Sep 4, 2026 | 421.80 | 422.50 | 417.60 | 421.60 | 421.60 | 0.12% | 4,024,800 |
| Sep 3, 2026 | 421.40 | 424.00 | 419.80 | 421.10 | 421.10 | 0.65% | 1,978,240 |
| Sep 2, 2026 | 422.60 | 424.20 | 418.40 | 418.40 | 418.40 | -2.56% | 2,608,010 |
| Sep 1, 2026 | 424.40 | 430.80 | 423.80 | 429.40 | 429.40 | 0.75% | 956,570 |
| Aug 31, 2026 | 421.30 | 426.90 | 419.60 | 426.20 | 426.20 | 0.07% | 1,989,090 |
| Aug 28, 2026 | 422.00 | 427.20 | 422.00 | 425.90 | 425.90 | 0.73% | 1,577,260 |
| Aug 27, 2026 | 423.10 | 424.00 | 421.50 | 422.80 | 422.80 | 0.24% | 1,501,870 |
| Aug 26, 2026 | 419.50 | 422.70 | 419.50 | 421.80 | 421.80 | 0.33% | 1,036,570 |
| Aug 25, 2026 | 417.90 | 420.40 | 416.60 | 420.40 | 420.40 | 0.65% | 1,442,810 |
| Aug 24, 2026 | 418.30 | 419.10 | 417.00 | 417.70 | 417.70 | -0.07% | 1,533,610 |
| Aug 21, 2026 | 414.30 | 418.00 | 414.10 | 418.00 | 418.00 | 0.24% | 3,244,880 |
| Aug 20, 2026 | 414.40 | 417.00 | 413.60 | 417.00 | 417.00 | 1.14% | 3,066,090 |
| Aug 19, 2026 | 418.70 | 418.90 | 411.10 | 412.30 | 412.30 | -3.13% | 3,034,810 |
| Aug 18, 2026 | 428.30 | 430.30 | 424.40 | 425.60 | 425.60 | -1.02% | 1,702,500 |
| Aug 17, 2026 | 431.90 | 431.90 | 428.00 | 430.00 | 430.00 | -0.32% | 2,455,600 |
| Aug 14, 2026 | 431.50 | 433.20 | 429.40 | 431.40 | 431.40 | 0.47% | 3,717,120 |
| Aug 13, 2026 | 427.60 | 429.60 | 426.00 | 429.40 | 429.40 | 0.92% | 1,474,690 |
| Aug 12, 2026 | 422.80 | 425.50 | 421.00 | 425.50 | 425.50 | 0.83% | 2,237,210 |
| Aug 10, 2026 | 420.40 | 422.00 | 418.00 | 422.00 | 422.00 | 0.88% | 2,632,440 |
| Aug 7, 2026 | 416.80 | 418.90 | 415.40 | 418.30 | 418.30 | 0.36% | 3,441,250 |
| Aug 6, 2026 | 414.10 | 417.20 | 413.20 | 416.80 | 416.80 | 0.39% | 1,286,390 |
| Aug 5, 2026 | 415.10 | 419.80 | 414.90 | 419.60 | 415.20 | 2.14% | 7,285,170 |
| Aug 4, 2026 | 409.30 | 411.60 | 406.90 | 410.80 | 406.49 | 0.10% | 5,673,340 |
| Aug 3, 2026 | 410.80 | 411.10 | 402.40 | 410.40 | 406.10 | -1.16% | 13,654,110 |
| Jul 31, 2026 | 416.50 | 420.20 | 412.80 | 415.20 | 410.85 | 1.12% | 7,245,150 |
| Jul 30, 2026 | 409.30 | 413.00 | 406.40 | 410.60 | 406.29 | -0.53% | 2,509,010 |
| Jul 29, 2026 | 413.20 | 414.50 | 407.80 | 412.80 | 408.47 | 0.39% | 2,448,700 |
| Jul 28, 2026 | 416.50 | 417.00 | 408.90 | 411.20 | 406.89 | -2.61% | 3,296,850 |
| Jul 27, 2026 | 418.40 | 422.20 | 416.50 | 422.20 | 417.77 | 1.44% | 3,432,950 |
| Jul 24, 2026 | 415.20 | 416.40 | 414.00 | 416.20 | 411.84 | -0.86% | 3,661,320 |
| Jul 23, 2026 | 418.50 | 421.60 | 418.50 | 419.80 | 415.40 | 0.31% | 1,188,100 |
| Jul 22, 2026 | 419.10 | 421.90 | 417.40 | 418.50 | 414.11 | 0.58% | 3,342,480 |
| Jul 21, 2026 | 410.30 | 416.10 | 407.50 | 416.10 | 411.74 | 2.39% | 4,970,410 |
| Jul 17, 2026 | 414.00 | 414.80 | 400.30 | 406.40 | 402.14 | -2.75% | 14,562,730 |
| Jul 16, 2026 | 419.60 | 421.40 | 417.20 | 417.90 | 413.52 | -1.37% | 7,519,220 |
| Jul 15, 2026 | 422.40 | 423.80 | 418.70 | 423.70 | 419.26 | 0.88% | 6,793,540 |
| Jul 14, 2026 | 416.50 | 420.00 | 413.30 | 420.00 | 415.60 | 0.94% | 2,143,160 |
| Jul 13, 2026 | 420.10 | 422.50 | 413.50 | 416.10 | 411.74 | -0.88% | 4,474,970 |
| Jul 10, 2026 | 420.60 | 421.10 | 418.00 | 419.80 | 415.40 | 0.89% | 2,066,530 |
| Jul 9, 2026 | 416.10 | 418.50 | 415.10 | 416.10 | 411.74 | -0.19% | 7,132,710 |