Listed Index Fund Japanese Economy Contributor Stocks (TYO:1481)
Japan · Delayed Price · Currency is JPY 3,977.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1481 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 0.63% | 1 |
| Sep 17, 2026 | 3,949.00 | 3,964.00 | 3,949.00 | 3,952.00 | 3,952.00 | 0.97% | 149 |
| Sep 16, 2026 | 3,939.00 | 3,939.00 | 3,914.00 | 3,914.00 | 3,914.00 | 0.44% | 20 |
| Sep 15, 2026 | 3,928.00 | 3,928.00 | 3,897.00 | 3,897.00 | 3,897.00 | 0.15% | 3 |
| Sep 14, 2026 | 3,853.00 | 3,913.00 | 3,853.00 | 3,891.00 | 3,891.00 | 1.01% | 63 |
| Sep 11, 2026 | 3,809.00 | 3,852.00 | 3,809.00 | 3,852.00 | 3,852.00 | 0.05% | 25 |
| Sep 10, 2026 | 3,850.00 | 3,850.00 | 3,820.00 | 3,850.00 | 3,850.00 | 0.23% | 249 |
| Sep 9, 2026 | 3,930.00 | 3,930.00 | 3,840.00 | 3,841.00 | 3,841.00 | -3.98% | 32 |
| Sep 8, 2026 | 3,890.00 | 4,000.00 | 3,877.00 | 4,000.00 | 4,000.00 | 2.22% | 27 |
| Sep 7, 2026 | 3,915.00 | 3,915.00 | 3,913.00 | 3,913.00 | 3,913.00 | -0.38% | 5 |
| Sep 4, 2026 | 3,948.00 | 3,948.00 | 3,928.00 | 3,928.00 | 3,928.00 | -1.01% | 174 |
| Sep 3, 2026 | 3,968.00 | 3,968.00 | 3,968.00 | 3,968.00 | 3,968.00 | 0.30% | 6 |
| Sep 2, 2026 | 4,100.00 | 4,100.00 | 3,933.00 | 3,956.00 | 3,956.00 | -2.05% | 26 |
| Sep 1, 2026 | 3,969.00 | 4,039.00 | 3,969.00 | 4,039.00 | 4,039.00 | 1.89% | 36 |
| Aug 31, 2026 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | -0.58% | 22 |
| Aug 28, 2026 | 3,929.00 | 3,992.00 | 3,929.00 | 3,987.00 | 3,987.00 | 0.99% | 25 |
| Aug 27, 2026 | 3,949.00 | 3,949.00 | 3,948.00 | 3,948.00 | 3,948.00 | -0.05% | 2 |
| Aug 26, 2026 | 3,951.00 | 3,951.00 | 3,949.00 | 3,950.00 | 3,950.00 | 1.13% | 27 |
| Aug 25, 2026 | 3,894.00 | 3,907.00 | 3,894.00 | 3,906.00 | 3,906.00 | 0.72% | 21 |
| Aug 24, 2026 | 3,878.00 | 3,878.00 | 3,878.00 | 3,878.00 | 3,878.00 | 0.18% | 201 |
| Aug 21, 2026 | 3,865.00 | 3,871.00 | 3,865.00 | 3,871.00 | 3,871.00 | 0.16% | 71 |
| Aug 20, 2026 | 3,875.00 | 3,875.00 | 3,865.00 | 3,865.00 | 3,865.00 | 1.58% | 70 |
| Aug 19, 2026 | 3,815.00 | 3,815.00 | 3,805.00 | 3,805.00 | 3,805.00 | -1.63% | 224 |
| Aug 18, 2026 | 3,869.00 | 3,869.00 | 3,868.00 | 3,868.00 | 3,868.00 | -0.57% | 17 |
| Aug 17, 2026 | 3,920.00 | 3,924.00 | 3,890.00 | 3,890.00 | 3,890.00 | -0.49% | 3 |
| Aug 14, 2026 | 3,920.00 | 3,927.00 | 3,909.00 | 3,909.00 | 3,909.00 | 0.03% | 16 |
| Aug 13, 2026 | 3,907.00 | 3,908.00 | 3,907.00 | 3,908.00 | 3,908.00 | 0.21% | 5 |
| Aug 12, 2026 | 3,895.00 | 3,900.00 | 3,888.00 | 3,900.00 | 3,900.00 | 1.06% | 34 |
| Aug 10, 2026 | 3,828.00 | 3,872.00 | 3,828.00 | 3,859.00 | 3,859.00 | 1.23% | 271 |
| Aug 7, 2026 | 3,753.00 | 3,812.00 | 3,753.00 | 3,812.00 | 3,812.00 | 1.79% | 76 |
| Aug 6, 2026 | 3,740.00 | 3,745.00 | 3,740.00 | 3,745.00 | 3,745.00 | 2.60% | 46 |
| Aug 4, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | - | 8 |
| Aug 3, 2026 | 3,697.00 | 3,697.00 | 3,609.00 | 3,650.00 | 3,650.00 | -2.41% | 268 |
| Jul 31, 2026 | 3,705.00 | 3,740.00 | 3,705.00 | 3,740.00 | 3,740.00 | -0.35% | 4 |
| Jul 30, 2026 | 3,789.00 | 3,789.00 | 3,753.00 | 3,753.00 | 3,753.00 | -1.24% | 6 |
| Jul 29, 2026 | 3,735.00 | 3,800.00 | 3,735.00 | 3,800.00 | 3,800.00 | 2.01% | 405 |
| Jul 28, 2026 | 3,718.00 | 3,725.00 | 3,710.00 | 3,725.00 | 3,725.00 | -0.67% | 310 |
| Jul 27, 2026 | 3,671.00 | 3,750.00 | 3,671.00 | 3,750.00 | 3,750.00 | 2.12% | 590 |
| Jul 24, 2026 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | -0.14% | 10 |
| Jul 23, 2026 | 3,677.00 | 3,677.00 | 3,677.00 | 3,677.00 | 3,677.00 | -0.19% | 5 |
| Jul 22, 2026 | 3,682.00 | 3,684.00 | 3,675.00 | 3,684.00 | 3,684.00 | 0.03% | 17 |
| Jul 21, 2026 | 3,683.00 | 3,683.00 | 3,683.00 | 3,683.00 | 3,683.00 | 1.97% | 13 |
| Jul 17, 2026 | 3,607.00 | 3,619.00 | 3,604.00 | 3,612.00 | 3,612.00 | -1.23% | 8 |
| Jul 16, 2026 | 3,658.00 | 3,658.00 | 3,657.00 | 3,657.00 | 3,657.00 | 0.27% | 248 |
| Jul 15, 2026 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | -0.33% | 6 |
| Jul 14, 2026 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0.49% | 5 |
| Jul 10, 2026 | 3,709.00 | 3,709.00 | 3,641.00 | 3,641.00 | 3,641.00 | 0.05% | 420 |
| Jul 9, 2026 | 3,643.00 | 3,643.00 | 3,639.00 | 3,639.00 | 3,639.00 | -0.60% | 103 |
| Jul 8, 2026 | 3,665.00 | 3,665.00 | 3,661.00 | 3,661.00 | 3,661.00 | -0.54% | 90 |
| Jul 7, 2026 | 3,688.00 | 3,688.00 | 3,681.00 | 3,681.00 | 3,681.00 | 0.52% | 5 |