iShares Core Japan REIT ETF (TYO:1476)
Japan · Delayed Price · Currency is JPY 1,804.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1476 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,823.00 | 1,823.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.72% | 143,461 |
| Sep 17, 2026 | 1,821.00 | 1,821.00 | 1,813.00 | 1,817.00 | 1,817.00 | 0.17% | 39,016 |
| Sep 16, 2026 | 1,819.00 | 1,821.00 | 1,812.00 | 1,814.00 | 1,814.00 | - | 47,046 |
| Sep 15, 2026 | 1,820.00 | 1,820.00 | 1,808.00 | 1,814.00 | 1,814.00 | -0.17% | 75,731 |
| Sep 14, 2026 | 1,809.00 | 1,824.00 | 1,809.00 | 1,817.00 | 1,817.00 | 0.55% | 69,544 |
| Sep 11, 2026 | 1,830.00 | 1,830.00 | 1,805.00 | 1,807.00 | 1,807.00 | -1.20% | 156,905 |
| Sep 10, 2026 | 1,824.00 | 1,829.00 | 1,817.00 | 1,829.00 | 1,829.00 | 0.49% | 98,255 |
| Sep 9, 2026 | 1,818.00 | 1,824.00 | 1,812.00 | 1,820.00 | 1,820.00 | - | 68,016 |
| Sep 8, 2026 | 1,828.00 | 1,828.00 | 1,811.00 | 1,820.00 | 1,820.00 | -0.44% | 99,207 |
| Sep 7, 2026 | 1,844.00 | 1,844.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.76% | 87,824 |
| Sep 4, 2026 | 1,842.00 | 1,846.00 | 1,837.00 | 1,842.00 | 1,842.00 | -0.05% | 55,698 |
| Sep 3, 2026 | 1,851.00 | 1,859.00 | 1,842.00 | 1,843.00 | 1,843.00 | -0.43% | 121,272 |
| Sep 2, 2026 | 1,857.00 | 1,857.00 | 1,845.00 | 1,851.00 | 1,851.00 | -0.38% | 66,552 |
| Sep 1, 2026 | 1,856.00 | 1,860.00 | 1,849.00 | 1,858.00 | 1,858.00 | 0.16% | 241,517 |
| Aug 31, 2026 | 1,855.00 | 1,863.00 | 1,850.00 | 1,855.00 | 1,855.00 | -0.27% | 64,643 |
| Aug 28, 2026 | 1,874.00 | 1,874.00 | 1,855.00 | 1,860.00 | 1,860.00 | -1.01% | 122,578 |
| Aug 27, 2026 | 1,877.00 | 1,884.00 | 1,871.00 | 1,879.00 | 1,879.00 | 0.21% | 29,231 |
| Aug 26, 2026 | 1,868.00 | 1,881.00 | 1,868.00 | 1,875.00 | 1,875.00 | 0.59% | 31,176 |
| Aug 25, 2026 | 1,869.00 | 1,873.00 | 1,864.00 | 1,864.00 | 1,864.00 | - | 49,383 |
| Aug 24, 2026 | 1,860.00 | 1,869.00 | 1,855.00 | 1,864.00 | 1,864.00 | 0.49% | 66,814 |
| Aug 21, 2026 | 1,867.00 | 1,867.00 | 1,849.00 | 1,855.00 | 1,855.00 | -0.38% | 57,323 |
| Aug 20, 2026 | 1,857.00 | 1,867.00 | 1,854.00 | 1,862.00 | 1,862.00 | 0.65% | 53,400 |
| Aug 19, 2026 | 1,855.00 | 1,856.00 | 1,845.00 | 1,850.00 | 1,850.00 | - | 43,667 |
| Aug 18, 2026 | 1,870.00 | 1,870.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.59% | 248,475 |
| Aug 17, 2026 | 1,874.00 | 1,874.00 | 1,860.00 | 1,861.00 | 1,861.00 | 0.05% | 109,439 |
| Aug 14, 2026 | 1,864.00 | 1,866.00 | 1,853.00 | 1,860.00 | 1,860.00 | -0.21% | 63,756 |
| Aug 13, 2026 | 1,868.00 | 1,878.00 | 1,860.00 | 1,864.00 | 1,864.00 | -0.32% | 37,139 |
| Aug 12, 2026 | 1,864.00 | 1,870.00 | 1,854.00 | 1,870.00 | 1,870.00 | 0.86% | 56,997 |
| Aug 10, 2026 | 1,855.00 | 1,860.00 | 1,846.00 | 1,854.00 | 1,854.00 | 0.11% | 44,002 |
| Aug 7, 2026 | 1,862.00 | 1,875.00 | 1,852.00 | 1,852.00 | 1,852.00 | -0.43% | 96,888 |
| Aug 6, 2026 | 1,853.00 | 1,865.00 | 1,851.00 | 1,860.00 | 1,860.00 | 0.22% | 266,877 |
| Aug 5, 2026 | 1,900.00 | 1,900.00 | 1,867.00 | 1,876.00 | 1,856.00 | -0.11% | 175,105 |
| Aug 4, 2026 | 1,906.00 | 1,906.00 | 1,877.00 | 1,878.00 | 1,857.98 | -0.74% | 195,408 |
| Aug 3, 2026 | 1,928.00 | 1,928.00 | 1,892.00 | 1,892.00 | 1,871.83 | -1.92% | 452,429 |
| Jul 31, 2026 | 1,960.00 | 1,962.00 | 1,928.00 | 1,929.00 | 1,908.43 | -1.58% | 290,609 |
| Jul 30, 2026 | 1,960.00 | 1,967.00 | 1,942.00 | 1,960.00 | 1,939.10 | -0.76% | 198,012 |
| Jul 29, 2026 | 1,960.00 | 1,979.00 | 1,955.00 | 1,975.00 | 1,953.94 | 0.97% | 160,419 |
| Jul 28, 2026 | 1,949.00 | 1,968.00 | 1,946.00 | 1,956.00 | 1,935.15 | 0.72% | 464,176 |
| Jul 27, 2026 | 1,934.00 | 1,956.00 | 1,934.00 | 1,942.00 | 1,921.30 | 0.62% | 86,676 |
| Jul 24, 2026 | 1,919.00 | 1,931.00 | 1,912.00 | 1,930.00 | 1,909.42 | 0.47% | 99,522 |
| Jul 23, 2026 | 1,940.00 | 1,940.00 | 1,919.00 | 1,921.00 | 1,900.52 | -0.88% | 180,048 |
| Jul 22, 2026 | 1,943.00 | 1,943.00 | 1,926.00 | 1,938.00 | 1,917.34 | 0.41% | 119,092 |
| Jul 21, 2026 | 1,930.00 | 1,943.00 | 1,926.00 | 1,930.00 | 1,909.42 | 1.42% | 125,636 |
| Jul 17, 2026 | 1,900.00 | 1,924.00 | 1,899.00 | 1,903.00 | 1,882.71 | 0.16% | 127,529 |
| Jul 16, 2026 | 1,919.00 | 1,921.00 | 1,891.00 | 1,900.00 | 1,879.74 | -0.63% | 101,969 |
| Jul 15, 2026 | 1,916.00 | 1,923.00 | 1,910.00 | 1,912.00 | 1,891.62 | 0.53% | 36,402 |
| Jul 14, 2026 | 1,896.00 | 1,912.00 | 1,892.00 | 1,902.00 | 1,881.72 | 0.74% | 73,170 |
| Jul 13, 2026 | 1,894.00 | 1,898.00 | 1,888.00 | 1,888.00 | 1,867.87 | -0.32% | 59,411 |
| Jul 10, 2026 | 1,898.00 | 1,898.00 | 1,888.00 | 1,894.00 | 1,873.81 | -0.42% | 55,053 |
| Jul 9, 2026 | 1,902.00 | 1,902.00 | 1,892.00 | 1,902.00 | 1,881.72 | -0.21% | 82,589 |