iShares Core TOPIX ETF (TYO:1475)
Japan · Delayed Price · Currency is JPY 391.90
-6.40 (-1.61%)
May 20, 2026, 11:30 AM JST
TYO:1475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 398.80 | 398.80 | 394.40 | 395.00 | - | -0.83% | 283,980 |
| May 19, 2026 | 399.60 | 401.80 | 397.10 | 398.30 | 398.30 | 0.58% | 4,025,290 |
| May 18, 2026 | 400.70 | 401.40 | 395.10 | 396.00 | 396.00 | -0.93% | 5,735,100 |
| May 15, 2026 | 403.20 | 406.90 | 396.70 | 399.70 | 399.70 | -0.42% | 2,811,360 |
| May 14, 2026 | 407.00 | 407.00 | 401.40 | 401.40 | 401.40 | -1.01% | 3,721,070 |
| May 13, 2026 | 400.50 | 406.80 | 400.30 | 405.50 | 405.50 | 1.22% | 2,176,100 |
| May 12, 2026 | 400.70 | 403.00 | 397.40 | 400.60 | 400.60 | 0.70% | 4,581,210 |
| May 11, 2026 | 398.10 | 400.40 | 396.30 | 397.80 | 397.80 | 0.43% | 2,884,780 |
| May 8, 2026 | 396.00 | 396.80 | 393.50 | 396.10 | 396.10 | -0.63% | 1,456,050 |
| May 7, 2026 | 394.30 | 400.10 | 393.20 | 398.60 | 398.60 | 3.18% | 6,194,090 |
| May 1, 2026 | 385.20 | 387.40 | 382.10 | 386.30 | 386.30 | 0.21% | 3,738,050 |
| Apr 30, 2026 | 386.90 | 386.90 | 383.20 | 385.50 | 385.50 | -1.10% | 2,861,120 |
| Apr 28, 2026 | 388.60 | 390.60 | 387.20 | 389.80 | 389.80 | 0.75% | 2,500,220 |
| Apr 27, 2026 | 385.20 | 388.70 | 382.00 | 386.90 | 386.90 | 0.55% | 5,268,740 |
| Apr 24, 2026 | 386.60 | 386.70 | 383.40 | 384.80 | 384.80 | 0.05% | 3,210,860 |
| Apr 23, 2026 | 387.00 | 388.10 | 381.10 | 384.60 | 384.60 | -0.59% | 7,367,520 |
| Apr 22, 2026 | 388.70 | 388.90 | 386.30 | 386.90 | 386.90 | -0.79% | 5,165,980 |
| Apr 21, 2026 | 391.60 | 392.20 | 390.00 | 390.00 | 390.00 | -0.23% | 2,004,640 |
| Apr 20, 2026 | 392.30 | 392.70 | 390.50 | 390.90 | 390.90 | 0.39% | 1,481,530 |
| Apr 17, 2026 | 393.70 | 393.70 | 389.40 | 389.40 | 389.40 | -1.54% | 3,317,520 |
| Apr 16, 2026 | 392.70 | 395.90 | 392.70 | 395.50 | 395.50 | 1.15% | 4,253,010 |
| Apr 15, 2026 | 392.70 | 393.30 | 389.50 | 391.00 | 391.00 | 0.64% | 6,066,450 |
| Apr 14, 2026 | 390.70 | 390.70 | 387.80 | 388.50 | 388.50 | 0.86% | 3,382,480 |
| Apr 13, 2026 | 385.00 | 388.30 | 383.60 | 385.20 | 385.20 | -0.47% | 4,013,750 |
| Apr 10, 2026 | 389.00 | 389.60 | 386.80 | 387.00 | 387.00 | - | 3,358,100 |
| Apr 9, 2026 | 391.30 | 392.00 | 386.70 | 387.00 | 387.00 | -1.10% | 4,992,920 |
| Apr 8, 2026 | 393.70 | 393.70 | 388.40 | 391.30 | 391.30 | 3.33% | 11,884,820 |
| Apr 7, 2026 | 379.00 | 381.50 | 376.60 | 378.70 | 378.70 | 0.26% | 6,497,680 |
| Apr 6, 2026 | 378.40 | 381.20 | 377.20 | 377.70 | 377.70 | -0.08% | 2,432,450 |
| Apr 3, 2026 | 377.70 | 379.30 | 375.80 | 378.00 | 378.00 | 1.18% | 2,354,800 |
| Apr 2, 2026 | 383.30 | 384.70 | 372.80 | 373.60 | 373.60 | -1.68% | 6,692,610 |
| 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 |