iShares Core Japan REIT ETF (TYO:1476)
Japan · Delayed Price · Currency is JPY 1,989.00
+7.00 (0.35%)
At close: Apr 10, 2026
TYO:1476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1,999.00 | 1,999.00 | 1,980.00 | 1,989.00 | 1,989.00 | 0.35% | 125,950 |
| Apr 9, 2026 | 2,011.00 | 2,015.00 | 1,982.00 | 1,982.00 | 1,982.00 | -1.20% | 682,819 |
| Apr 8, 2026 | 2,005.00 | 2,007.00 | 1,984.00 | 2,006.00 | 2,006.00 | 1.57% | 113,219 |
| Apr 7, 2026 | 1,982.00 | 1,994.00 | 1,972.00 | 1,975.00 | 1,975.00 | -0.15% | 56,127 |
| Apr 6, 2026 | 1,963.00 | 1,982.00 | 1,963.00 | 1,978.00 | 1,978.00 | 0.82% | 73,661 |
| Apr 3, 2026 | 1,957.00 | 1,969.00 | 1,949.00 | 1,962.00 | 1,962.00 | 0.82% | 38,241 |
| Apr 2, 2026 | 1,969.00 | 1,988.00 | 1,945.00 | 1,946.00 | 1,946.00 | -0.71% | 228,306 |
| Apr 1, 2026 | 1,946.00 | 1,960.00 | 1,943.00 | 1,960.00 | 1,960.00 | 1.98% | 287,100 |
| Mar 31, 2026 | 1,936.00 | 1,940.00 | 1,922.00 | 1,922.00 | 1,922.00 | -0.88% | 156,770 |
| Mar 30, 2026 | 1,955.00 | 1,956.00 | 1,935.00 | 1,939.00 | 1,939.00 | -1.77% | 377,831 |
| Mar 27, 2026 | 1,985.00 | 1,990.00 | 1,973.00 | 1,974.00 | 1,974.00 | -0.55% | 271,620 |
| Mar 26, 2026 | 2,007.00 | 2,007.00 | 1,978.00 | 1,985.00 | 1,985.00 | -0.75% | 214,597 |
| Mar 25, 2026 | 1,994.00 | 2,008.00 | 1,994.00 | 2,000.00 | 2,000.00 | 0.55% | 96,241 |
| Mar 24, 2026 | 1,997.00 | 2,010.00 | 1,989.00 | 1,989.00 | 1,989.00 | - | 146,185 |
| Mar 23, 2026 | 2,002.00 | 2,009.00 | 1,975.00 | 1,989.00 | 1,989.00 | -2.40% | 275,335 |
| Mar 19, 2026 | 2,048.00 | 2,051.00 | 2,027.00 | 2,038.00 | 2,038.00 | -1.12% | 48,203 |
| Mar 18, 2026 | 2,053.00 | 2,061.00 | 2,048.00 | 2,061.00 | 2,061.00 | 0.88% | 65,607 |
| Mar 17, 2026 | 2,046.00 | 2,053.00 | 2,041.00 | 2,043.00 | 2,043.00 | 0.29% | 44,673 |
| Mar 16, 2026 | 2,022.00 | 2,046.00 | 2,015.00 | 2,037.00 | 2,037.00 | 0.74% | 137,181 |
| Mar 13, 2026 | 2,029.00 | 2,044.00 | 2,020.00 | 2,022.00 | 2,022.00 | -0.69% | 71,181 |
| Mar 12, 2026 | 2,035.00 | 2,039.00 | 2,028.00 | 2,036.00 | 2,036.00 | -0.24% | 107,572 |
| Mar 11, 2026 | 2,031.00 | 2,056.00 | 2,025.00 | 2,041.00 | 2,041.00 | 0.49% | 401,950 |
| Mar 10, 2026 | 2,029.00 | 2,038.00 | 2,023.00 | 2,031.00 | 2,031.00 | 0.45% | 254,614 |
| Mar 9, 2026 | 2,030.00 | 2,032.00 | 2,004.00 | 2,022.00 | 2,022.00 | -1.08% | 597,572 |
| Mar 6, 2026 | 2,045.00 | 2,051.00 | 2,033.00 | 2,044.00 | 2,044.00 | -0.82% | 110,573 |
| Mar 5, 2026 | 2,048.00 | 2,068.00 | 2,048.00 | 2,061.00 | 2,061.00 | 1.73% | 216,949 |
| Mar 4, 2026 | 2,046.00 | 2,047.00 | 2,020.00 | 2,026.00 | 2,026.00 | -1.51% | 244,696 |
| Mar 3, 2026 | 2,065.00 | 2,065.00 | 2,052.00 | 2,057.00 | 2,057.00 | -1.15% | 356,775 |
| Mar 2, 2026 | 2,075.00 | 2,085.00 | 2,059.00 | 2,081.00 | 2,081.00 | 0.24% | 120,365 |
| Feb 27, 2026 | 2,096.00 | 2,099.00 | 2,076.00 | 2,076.00 | 2,076.00 | -1.10% | 92,013 |
| Feb 26, 2026 | 2,102.00 | 2,109.00 | 2,090.00 | 2,099.00 | 2,099.00 | 0.33% | 310,487 |
| Feb 25, 2026 | 2,084.00 | 2,092.00 | 2,077.00 | 2,092.00 | 2,092.00 | 0.34% | 71,201 |
| Feb 24, 2026 | 2,066.00 | 2,085.00 | 2,062.00 | 2,085.00 | 2,085.00 | 1.12% | 160,363 |
| Feb 20, 2026 | 2,055.00 | 2,065.00 | 2,053.00 | 2,062.00 | 2,062.00 | 0.24% | 108,886 |
| Feb 19, 2026 | 2,063.00 | 2,065.00 | 2,048.00 | 2,057.00 | 2,057.00 | -0.63% | 105,608 |
| Feb 18, 2026 | 2,047.00 | 2,070.00 | 2,044.00 | 2,070.00 | 2,070.00 | 0.98% | 113,763 |
| Feb 17, 2026 | 2,058.00 | 2,059.00 | 2,039.00 | 2,050.00 | 2,050.00 | -0.77% | 65,065 |
| Feb 16, 2026 | 2,045.00 | 2,066.00 | 2,035.00 | 2,066.00 | 2,066.00 | 1.18% | 84,807 |
| Feb 13, 2026 | 2,062.00 | 2,068.00 | 2,037.00 | 2,042.00 | 2,042.00 | -0.97% | 344,251 |
| Feb 12, 2026 | 2,070.00 | 2,070.00 | 2,052.00 | 2,062.00 | 2,062.00 | -0.39% | 98,430 |
| Feb 10, 2026 | 2,061.00 | 2,070.00 | 2,057.00 | 2,070.00 | 2,070.00 | 0.63% | 75,547 |
| Feb 9, 2026 | 2,069.00 | 2,072.00 | 2,052.00 | 2,057.00 | 2,057.00 | -0.24% | 422,061 |
| Feb 6, 2026 | 2,066.00 | 2,073.00 | 2,053.00 | 2,062.00 | 2,062.00 | -1.43% | 225,896 |
| Feb 5, 2026 | 2,099.00 | 2,100.00 | 2,088.00 | 2,092.00 | 2,068.00 | -0.14% | 158,875 |
| Feb 4, 2026 | 2,082.00 | 2,097.00 | 2,066.00 | 2,095.00 | 2,070.97 | 0.38% | 212,074 |
| Feb 3, 2026 | 2,069.00 | 2,087.00 | 2,059.00 | 2,087.00 | 2,063.06 | 1.07% | 104,529 |
| Feb 2, 2026 | 2,077.00 | 2,081.00 | 2,058.00 | 2,065.00 | 2,041.31 | 0.19% | 143,191 |
| Jan 30, 2026 | 2,078.00 | 2,080.00 | 2,061.00 | 2,061.00 | 2,037.36 | -0.29% | 560,293 |
| Jan 29, 2026 | 2,051.00 | 2,067.00 | 2,037.00 | 2,067.00 | 2,043.29 | 0.68% | 209,919 |
| Jan 28, 2026 | 2,047.00 | 2,057.00 | 2,044.00 | 2,053.00 | 2,029.45 | -0.10% | 177,306 |