iShares US Treasury Bond 7-10 Year JPY Hedged ETF (TYO:1482)
Japan · Delayed Price · Currency is JPY 1,513.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1482 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,510.00 | 1,513.00 | 1,510.00 | 1,513.00 | 1,513.00 | 0.40% | 246,208 |
| Sep 17, 2026 | 1,505.00 | 1,508.00 | 1,505.00 | 1,507.00 | 1,507.00 | -0.13% | 194,168 |
| Sep 16, 2026 | 1,506.00 | 1,509.00 | 1,506.00 | 1,509.00 | 1,509.00 | 0.33% | 79,991 |
| Sep 15, 2026 | 1,509.00 | 1,510.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.53% | 48,269 |
| Sep 14, 2026 | 1,514.00 | 1,514.00 | 1,509.00 | 1,512.00 | 1,512.00 | -0.13% | 38,301 |
| Sep 11, 2026 | 1,512.00 | 1,515.00 | 1,510.00 | 1,514.00 | 1,514.00 | -0.66% | 29,031 |
| Sep 10, 2026 | 1,525.00 | 1,526.00 | 1,523.00 | 1,524.00 | 1,524.00 | -0.33% | 25,032 |
| Sep 9, 2026 | 1,533.00 | 1,533.00 | 1,528.00 | 1,529.00 | 1,529.00 | 0.07% | 28,766 |
| Sep 8, 2026 | 1,533.00 | 1,533.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.13% | 14,066 |
| Sep 7, 2026 | 1,533.00 | 1,535.00 | 1,528.00 | 1,530.00 | 1,530.00 | -0.26% | 43,809 |
| Sep 4, 2026 | 1,531.00 | 1,534.00 | 1,531.00 | 1,534.00 | 1,534.00 | 0.20% | 24,554 |
| Sep 3, 2026 | 1,532.00 | 1,532.00 | 1,529.00 | 1,531.00 | 1,531.00 | 0.33% | 27,929 |
| Sep 2, 2026 | 1,529.00 | 1,530.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.33% | 51,413 |
| Sep 1, 2026 | 1,534.00 | 1,534.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.39% | 23,706 |
| Aug 31, 2026 | 1,535.00 | 1,538.00 | 1,535.00 | 1,537.00 | 1,537.00 | -0.19% | 69,326 |
| Aug 28, 2026 | 1,542.00 | 1,543.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.19% | 8,389 |
| Aug 27, 2026 | 1,543.00 | 1,545.00 | 1,543.00 | 1,543.00 | 1,543.00 | - | 8,844 |
| Aug 26, 2026 | 1,545.00 | 1,547.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.26% | 47,177 |
| Aug 25, 2026 | 1,540.00 | 1,540.00 | 1,536.00 | 1,539.00 | 1,539.00 | - | 47,260 |
| Aug 24, 2026 | 1,537.00 | 1,539.00 | 1,537.00 | 1,539.00 | 1,539.00 | -0.06% | 18,890 |
| Aug 21, 2026 | 1,539.00 | 1,540.00 | 1,538.00 | 1,540.00 | 1,540.00 | -0.32% | 124,683 |
| Aug 20, 2026 | 1,542.00 | 1,545.00 | 1,542.00 | 1,545.00 | 1,545.00 | 0.19% | 168,933 |
| Aug 19, 2026 | 1,538.00 | 1,542.00 | 1,537.00 | 1,542.00 | 1,542.00 | 0.39% | 24,008 |
| Aug 18, 2026 | 1,539.00 | 1,539.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.26% | 11,428 |
| Aug 17, 2026 | 1,540.00 | 1,542.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.13% | 7,795 |
| Aug 14, 2026 | 1,543.00 | 1,545.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.06% | 49,217 |
| Aug 13, 2026 | 1,539.00 | 1,542.00 | 1,539.00 | 1,541.00 | 1,541.00 | 0.06% | 24,022 |
| Aug 12, 2026 | 1,540.00 | 1,540.00 | 1,538.00 | 1,540.00 | 1,540.00 | -0.13% | 201,946 |
| Aug 10, 2026 | 1,541.00 | 1,543.00 | 1,539.00 | 1,542.00 | 1,542.00 | 0.13% | 11,117 |
| Aug 7, 2026 | 1,540.00 | 1,540.00 | 1,538.00 | 1,540.00 | 1,540.00 | -0.26% | 80,956 |
| Aug 6, 2026 | 1,545.00 | 1,547.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.19% | 4,322 |
| Aug 5, 2026 | 1,544.00 | 1,547.00 | 1,543.00 | 1,547.00 | 1,547.00 | 0.59% | 27,874 |
| Aug 4, 2026 | 1,537.00 | 1,540.00 | 1,536.00 | 1,538.00 | 1,538.00 | -0.06% | 611,058 |
| Aug 3, 2026 | 1,541.00 | 1,541.00 | 1,536.00 | 1,539.00 | 1,539.00 | -0.19% | 30,082 |
| Jul 31, 2026 | 1,538.00 | 1,543.00 | 1,537.00 | 1,542.00 | 1,542.00 | 0.39% | 34,128 |
| Jul 30, 2026 | 1,535.00 | 1,540.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.52% | 29,656 |
| Jul 29, 2026 | 1,543.00 | 1,544.00 | 1,542.00 | 1,544.00 | 1,544.00 | 0.06% | 42,601 |
| Jul 28, 2026 | 1,542.00 | 1,543.00 | 1,541.00 | 1,543.00 | 1,543.00 | - | 52,089 |
| Jul 27, 2026 | 1,540.00 | 1,543.00 | 1,540.00 | 1,543.00 | 1,543.00 | 0.46% | 81,760 |
| Jul 24, 2026 | 1,535.00 | 1,536.00 | 1,533.00 | 1,536.00 | 1,536.00 | -0.26% | 76,422 |
| Jul 23, 2026 | 1,540.00 | 1,541.00 | 1,539.00 | 1,540.00 | 1,540.00 | -0.19% | 15,089 |
| Jul 22, 2026 | 1,542.00 | 1,544.00 | 1,542.00 | 1,543.00 | 1,543.00 | -0.26% | 16,250 |
| Jul 21, 2026 | 1,548.00 | 1,548.00 | 1,546.00 | 1,547.00 | 1,547.00 | -0.39% | 25,048 |
| Jul 17, 2026 | 1,550.00 | 1,553.00 | 1,549.00 | 1,553.00 | 1,553.00 | 0.13% | 27,078 |
| Jul 16, 2026 | 1,550.00 | 1,552.00 | 1,549.00 | 1,551.00 | 1,551.00 | 0.32% | 86,462 |
| Jul 15, 2026 | 1,548.00 | 1,548.00 | 1,545.00 | 1,546.00 | 1,546.00 | 0.26% | 111,129 |
| Jul 14, 2026 | 1,544.00 | 1,544.00 | 1,541.00 | 1,542.00 | 1,542.00 | -0.32% | 462,401 |
| Jul 13, 2026 | 1,550.00 | 1,550.00 | 1,546.00 | 1,547.00 | 1,547.00 | -0.45% | 198,773 |
| Jul 10, 2026 | 1,552.00 | 1,554.00 | 1,550.00 | 1,554.00 | 1,554.00 | 0.13% | 40,646 |
| Jul 9, 2026 | 1,552.00 | 1,552.00 | 1,547.00 | 1,552.00 | 1,552.00 | 0.13% | 129,904 |