iShares JPX/S&P CAPEX & Human Capital ETF (TYO:1483)
Japan · Delayed Price · Currency is JPY 3,927.00
+54.00 (1.39%)
At close: Sep 17, 2026
TYO:1483 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3,933.00 | 3,940.00 | 3,927.00 | 3,927.00 | 3,927.00 | 1.39% | 3 |
| Sep 15, 2026 | 3,900.00 | 3,900.00 | 3,873.00 | 3,873.00 | 3,873.00 | 0.60% | 3 |
| Sep 14, 2026 | 3,736.00 | 3,850.00 | 3,736.00 | 3,850.00 | 3,850.00 | 1.16% | 171 |
| Sep 11, 2026 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | -0.24% | 165 |
| Sep 9, 2026 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | -0.18% | 9 |
| Sep 8, 2026 | 3,954.00 | 3,954.00 | 3,822.00 | 3,822.00 | 3,822.00 | -1.60% | 4 |
| Sep 7, 2026 | 3,920.00 | 3,920.00 | 3,884.00 | 3,884.00 | 3,884.00 | -0.56% | 3 |
| Sep 3, 2026 | 3,908.00 | 3,908.00 | 3,906.00 | 3,906.00 | 3,906.00 | 0.15% | 905 |
| Sep 2, 2026 | 3,966.00 | 3,966.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.21% | 5 |
| Sep 1, 2026 | 3,961.00 | 4,001.00 | 3,961.00 | 3,988.00 | 3,988.00 | 1.12% | 75 |
| Aug 28, 2026 | 3,980.00 | 3,980.00 | 3,944.00 | 3,944.00 | 3,944.00 | 0.87% | 4 |
| Aug 27, 2026 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | -0.13% | 100 |
| Aug 26, 2026 | 3,900.00 | 3,915.00 | 3,900.00 | 3,915.00 | 3,915.00 | 0.85% | 7 |
| Aug 25, 2026 | 3,880.00 | 3,893.00 | 3,880.00 | 3,882.00 | 3,882.00 | 0.23% | 956 |
| Aug 24, 2026 | 3,858.00 | 3,873.00 | 3,858.00 | 3,873.00 | 3,873.00 | 2.27% | 25 |
| Aug 19, 2026 | 3,798.00 | 3,798.00 | 3,777.00 | 3,787.00 | 3,787.00 | -1.43% | 16 |
| Aug 18, 2026 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | -0.95% | 1 |
| Aug 17, 2026 | 3,889.00 | 3,889.00 | 3,877.00 | 3,879.00 | 3,879.00 | -1.30% | 188 |
| Aug 14, 2026 | 3,900.00 | 3,930.00 | 3,900.00 | 3,930.00 | 3,930.00 | 0.98% | 2 |
| Aug 13, 2026 | 3,860.00 | 3,892.00 | 3,860.00 | 3,892.00 | 3,892.00 | 2.69% | 2 |
| Aug 10, 2026 | 3,724.00 | 3,790.00 | 3,724.00 | 3,790.00 | 3,790.00 | 0.85% | 2 |
| Aug 7, 2026 | 3,752.00 | 3,758.00 | 3,752.00 | 3,758.00 | 3,758.00 | 2.23% | 2 |
| Aug 5, 2026 | 3,670.00 | 3,717.00 | 3,670.00 | 3,717.00 | 3,676.00 | 2.03% | 11 |
| Aug 4, 2026 | 3,643.00 | 3,643.00 | 3,643.00 | 3,643.00 | 3,602.82 | 0.41% | 1 |
| Aug 3, 2026 | 3,834.00 | 3,834.00 | 3,628.00 | 3,628.00 | 3,587.98 | -3.61% | 6 |
| Jul 30, 2026 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 3,722.48 | -1.39% | 685 |
| Jul 29, 2026 | 3,772.00 | 3,817.00 | 3,772.00 | 3,817.00 | 3,774.90 | 2.33% | 5 |
| Jul 28, 2026 | 3,729.00 | 3,730.00 | 3,727.00 | 3,730.00 | 3,688.86 | 0.81% | 48 |
| Jul 27, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,659.19 | 1.18% | 1 |
| Jul 24, 2026 | 3,667.00 | 3,667.00 | 3,657.00 | 3,657.00 | 3,616.66 | -0.89% | 31 |
| Jul 21, 2026 | 3,680.00 | 3,690.00 | 3,680.00 | 3,690.00 | 3,649.30 | 1.77% | 3 |
| Jul 17, 2026 | 3,626.00 | 3,626.00 | 3,626.00 | 3,626.00 | 3,586.00 | -1.17% | 686 |
| Jul 15, 2026 | 3,646.00 | 3,671.00 | 3,646.00 | 3,669.00 | 3,628.53 | 0.08% | 87 |
| Jul 14, 2026 | 3,664.00 | 3,666.00 | 3,664.00 | 3,666.00 | 3,625.56 | 0.85% | 15 |
| Jul 13, 2026 | 3,719.00 | 3,719.00 | 3,611.00 | 3,635.00 | 3,594.90 | -0.38% | 28 |
| Jul 10, 2026 | 3,628.00 | 3,652.00 | 3,628.00 | 3,649.00 | 3,608.75 | -0.16% | 6 |
| Jul 9, 2026 | 3,656.00 | 3,659.00 | 3,655.00 | 3,655.00 | 3,614.68 | -0.14% | 24 |
| Jul 8, 2026 | 3,757.00 | 3,757.00 | 3,660.00 | 3,660.00 | 3,619.63 | -0.73% | 27 |
| Jul 7, 2026 | 3,700.00 | 3,701.00 | 3,687.00 | 3,687.00 | 3,646.33 | 0.38% | 4 |
| Jul 6, 2026 | 3,672.00 | 3,674.00 | 3,670.00 | 3,673.00 | 3,632.49 | 0.82% | 61 |
| Jul 3, 2026 | 3,528.00 | 3,643.00 | 3,528.00 | 3,643.00 | 3,602.82 | 1.79% | 5 |
| Jul 2, 2026 | 3,554.00 | 3,600.00 | 3,554.00 | 3,579.00 | 3,539.52 | 1.45% | 49 |
| Jul 1, 2026 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 3,489.08 | 0.14% | 686 |
| Jun 30, 2026 | 3,541.00 | 3,541.00 | 3,523.00 | 3,523.00 | 3,484.14 | -0.03% | 12 |
| Jun 29, 2026 | 3,524.00 | 3,524.00 | 3,524.00 | 3,524.00 | 3,485.13 | 0.63% | 1 |
| Jun 25, 2026 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | 3,463.37 | 0.32% | 2 |
| Jun 24, 2026 | 3,498.00 | 3,498.00 | 3,491.00 | 3,491.00 | 3,452.49 | 0.29% | 832 |
| Jun 23, 2026 | 3,481.00 | 3,481.00 | 3,481.00 | 3,481.00 | 3,442.60 | -0.83% | 1 |
| Jun 19, 2026 | 3,580.00 | 3,580.00 | 3,510.00 | 3,510.00 | 3,471.28 | -0.68% | 2 |
| Jun 18, 2026 | 3,507.00 | 3,534.00 | 3,507.00 | 3,534.00 | 3,495.02 | 0.77% | 834 |