Skip to main content
logo
Listed Index Fund Japanese Economy Contributor Stocks (TYO:1481)
Japan flag Japan · Delayed Price · Currency is JPY
3,444.00
+61.00 (1.80%)
At close: Mar 11, 2026

TYO:1481 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20263,444.003,444.003,444.003,444.003,444.001.80%3
Mar 10, 20263,395.003,413.003,383.003,383.003,383.000.80%81
Mar 9, 20263,330.003,364.003,300.003,356.003,356.00-1.96%406
Mar 6, 20263,369.003,423.003,369.003,423.003,423.000.47%107
Mar 5, 20263,436.003,456.003,407.003,407.003,407.001.22%41
Mar 4, 20263,434.003,434.003,350.003,366.003,366.00-3.91%226
Mar 3, 20263,519.003,519.003,503.003,503.003,503.00-1.35%2
Mar 2, 20263,658.003,658.003,519.003,551.003,551.00-1.03%99
Feb 27, 20263,568.003,588.003,559.003,588.003,588.001.38%23
Feb 26, 20263,539.003,539.003,539.003,539.003,539.001.49%62
Feb 25, 20263,487.003,487.003,487.003,487.003,487.000.61%500
Feb 19, 20263,491.003,505.003,466.003,466.003,466.000.12%105
Feb 18, 20263,461.003,462.003,461.003,462.003,462.000.73%938
Feb 17, 20263,530.003,530.003,429.003,437.003,437.00-4.53%1,221
Feb 16, 20263,568.003,635.003,508.003,600.003,600.002.92%1,553
Feb 13, 20263,498.003,498.003,495.003,498.003,498.00-0.96%66
Feb 12, 20263,487.003,532.003,487.003,532.003,532.000.91%1,265
Feb 10, 20263,500.003,500.003,500.003,500.003,500.001.27%1
Feb 9, 20263,447.003,499.003,447.003,456.003,456.002.34%45
Feb 6, 20263,373.003,377.003,373.003,377.003,377.00-0.38%4
Feb 4, 20263,403.003,403.003,390.003,390.003,390.00-17
Feb 3, 20263,350.003,390.003,350.003,390.003,390.001.19%15
Feb 2, 20263,376.003,376.003,350.003,350.003,350.001.33%149
Jan 30, 20263,306.003,306.003,306.003,306.003,306.000.95%1
Jan 29, 20263,292.003,292.003,275.003,275.003,275.00-1.92%120
Jan 27, 20263,307.003,339.003,302.003,339.003,339.00-0.21%303
Jan 26, 20263,343.003,346.003,339.003,346.003,346.00-1.96%202
Jan 23, 20263,413.003,413.003,413.003,413.003,413.000.98%1
Jan 21, 20263,380.003,380.003,380.003,380.003,380.00-1.31%10
Jan 20, 20263,427.003,427.003,425.003,425.003,425.00-0.84%5
Jan 15, 20263,441.003,454.003,441.003,454.003,454.000.41%4
Jan 14, 20263,429.003,444.003,429.003,440.003,440.000.67%260
Jan 13, 20263,417.003,417.003,417.003,417.003,417.001.39%150
Jan 9, 20263,352.003,370.003,352.003,370.003,370.000.30%402
Jan 8, 20263,360.003,360.003,360.003,360.003,360.000.36%157
Jan 7, 20263,349.003,349.003,348.003,348.003,348.00-1.73%10
Jan 6, 20263,399.003,413.003,399.003,407.003,368.000.89%525
Jan 5, 20263,367.003,379.003,356.003,377.003,338.341.11%157
Dec 30, 20253,340.003,340.003,340.003,340.003,301.77-1
Dec 29, 20253,399.003,399.003,340.003,340.003,301.770.06%99
Dec 26, 20253,330.003,339.003,330.003,338.003,299.790.24%96
Dec 25, 20253,347.003,347.003,317.003,330.003,291.88-0.21%38
Dec 24, 20253,344.003,344.003,337.003,337.003,298.800.45%100
Dec 23, 20253,333.003,339.003,322.003,322.003,283.970.12%9
Dec 22, 20253,344.003,344.003,318.003,318.003,280.020.27%37
Dec 19, 20253,310.003,316.003,309.003,309.003,271.120.52%62
Dec 18, 20253,291.003,297.003,291.003,292.003,254.320.09%5
Dec 17, 20253,297.003,297.003,278.003,289.003,251.35-0.18%264
Dec 16, 20253,338.003,338.003,295.003,295.003,257.28-1.05%5
Dec 15, 20253,321.003,330.003,321.003,330.003,291.880.54%63