One ETF JPX/S&P CAPEX & Human Capital Index (TYO:1484)
Japan · Delayed Price · Currency is JPY 3,910.00
-20.00 (-0.51%)
At close: Sep 18, 2026
TYO:1484 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,922.00 | 3,922.00 | 3,908.00 | 3,910.00 | 3,910.00 | -0.51% | 3,230 |
| Sep 17, 2026 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 1.29% | 30 |
| Sep 16, 2026 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.36% | 60 |
| Sep 15, 2026 | 3,933.00 | 3,933.00 | 3,863.00 | 3,866.00 | 3,866.00 | 0.08% | 4,290 |
| Sep 14, 2026 | 3,758.00 | 3,867.00 | 3,758.00 | 3,863.00 | 3,863.00 | 1.60% | 260 |
| Sep 11, 2026 | 3,728.00 | 3,806.00 | 3,728.00 | 3,802.00 | 3,802.00 | 0.11% | 300 |
| Sep 10, 2026 | 3,728.00 | 3,798.00 | 3,728.00 | 3,798.00 | 3,798.00 | - | 280 |
| Sep 9, 2026 | 3,875.00 | 3,875.00 | 3,791.00 | 3,798.00 | 3,798.00 | -0.55% | 4,820 |
| Sep 8, 2026 | 3,924.00 | 3,924.00 | 3,769.00 | 3,819.00 | 3,819.00 | -1.34% | 3,920 |
| Sep 7, 2026 | 3,866.00 | 3,871.00 | 3,866.00 | 3,871.00 | 3,871.00 | -0.57% | 490 |
| Sep 4, 2026 | 3,896.00 | 3,896.00 | 3,893.00 | 3,893.00 | 3,893.00 | -0.46% | 120 |
| Sep 3, 2026 | 3,920.00 | 3,965.00 | 3,909.00 | 3,911.00 | 3,911.00 | 0.31% | 20,770 |
| Sep 2, 2026 | 3,978.00 | 3,978.00 | 3,899.00 | 3,899.00 | 3,899.00 | -2.38% | 210 |
| Sep 1, 2026 | 3,975.00 | 3,994.00 | 3,975.00 | 3,994.00 | 3,994.00 | 1.09% | 70 |
| Aug 31, 2026 | 3,932.00 | 3,951.00 | 3,932.00 | 3,951.00 | 3,951.00 | 0.30% | 40 |
| Aug 28, 2026 | 3,941.00 | 3,941.00 | 3,939.00 | 3,939.00 | 3,939.00 | 1.16% | 60 |
| Aug 27, 2026 | 3,851.00 | 3,913.00 | 3,851.00 | 3,894.00 | 3,894.00 | -0.33% | 220 |
| Aug 26, 2026 | 3,920.00 | 3,920.00 | 3,899.00 | 3,907.00 | 3,907.00 | 0.80% | 50 |
| Aug 25, 2026 | 3,879.00 | 3,879.00 | 3,866.00 | 3,876.00 | 3,876.00 | 0.31% | 110 |
| Aug 24, 2026 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 0.63% | 20 |
| Aug 21, 2026 | 3,850.00 | 3,850.00 | 3,836.00 | 3,840.00 | 3,840.00 | 0.47% | 150 |
| Aug 20, 2026 | 3,835.00 | 3,835.00 | 3,822.00 | 3,822.00 | 3,822.00 | 1.51% | 150 |
| Aug 19, 2026 | 3,794.00 | 3,794.00 | 3,765.00 | 3,765.00 | 3,765.00 | -1.90% | 380 |
| Aug 18, 2026 | 3,870.00 | 3,870.00 | 3,835.00 | 3,838.00 | 3,838.00 | 0.95% | 100 |
| Aug 17, 2026 | 3,939.00 | 3,939.00 | 3,802.00 | 3,802.00 | 3,802.00 | -2.41% | 730 |
| Aug 14, 2026 | 3,878.00 | 3,907.00 | 3,878.00 | 3,896.00 | 3,896.00 | 0.46% | 6,840 |
| Aug 13, 2026 | 3,865.00 | 3,878.00 | 3,865.00 | 3,878.00 | 3,878.00 | -0.03% | 250 |
| Aug 12, 2026 | 3,880.00 | 3,880.00 | 3,843.00 | 3,879.00 | 3,879.00 | -0.15% | 7,110 |
| Aug 10, 2026 | 3,788.00 | 3,885.00 | 3,788.00 | 3,885.00 | 3,885.00 | 2.97% | 28,840 |
| Aug 7, 2026 | 3,776.00 | 3,776.00 | 3,773.00 | 3,773.00 | 3,773.00 | 1.48% | 50 |
| Aug 6, 2026 | 3,693.00 | 3,718.00 | 3,686.00 | 3,718.00 | 3,718.00 | 1.50% | 7,810 |
| Aug 5, 2026 | 3,658.00 | 3,663.00 | 3,658.00 | 3,663.00 | 3,663.00 | 1.33% | 3,610 |
| Aug 4, 2026 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | - | 10 |
| Aug 3, 2026 | 3,645.00 | 3,645.00 | 3,575.00 | 3,615.00 | 3,615.00 | -2.27% | 11,760 |
| Jul 31, 2026 | 3,691.00 | 3,699.00 | 3,691.00 | 3,699.00 | 3,699.00 | -0.99% | 220 |
| Jul 30, 2026 | 3,788.00 | 3,788.00 | 3,731.00 | 3,736.00 | 3,736.00 | -0.53% | 240 |
| Jul 29, 2026 | 3,731.00 | 3,756.00 | 3,731.00 | 3,756.00 | 3,756.00 | 1.98% | 20 |
| Jul 28, 2026 | 3,679.00 | 3,684.00 | 3,679.00 | 3,683.00 | 3,683.00 | -0.91% | 3,840 |
| Jul 27, 2026 | 3,683.00 | 3,717.00 | 3,683.00 | 3,717.00 | 3,717.00 | 2.62% | 3,860 |
| Jul 24, 2026 | 3,613.00 | 3,623.00 | 3,613.00 | 3,622.00 | 3,622.00 | -0.55% | 7,440 |
| Jul 23, 2026 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | -0.19% | 30 |
| Jul 22, 2026 | 3,639.00 | 3,649.00 | 3,639.00 | 3,649.00 | 3,649.00 | 0.08% | 7,320 |
| Jul 21, 2026 | 3,698.00 | 3,698.00 | 3,634.00 | 3,646.00 | 3,646.00 | -1.41% | 8,190 |
| Jul 17, 2026 | 3,546.00 | 3,698.00 | 3,546.00 | 3,698.00 | 3,698.00 | 2.27% | 5,150 |
| Jul 16, 2026 | 3,623.00 | 3,634.00 | 3,616.00 | 3,616.00 | 3,616.00 | -0.08% | 11,070 |
| Jul 15, 2026 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | -0.77% | 100 |
| Jul 14, 2026 | 3,626.00 | 3,647.00 | 3,626.00 | 3,647.00 | 3,647.00 | 2.01% | 7,440 |
| Jul 13, 2026 | 3,673.00 | 3,673.00 | 3,575.00 | 3,575.00 | 3,575.00 | -0.78% | 160 |
| Jul 10, 2026 | 3,604.00 | 3,620.00 | 3,594.00 | 3,603.00 | 3,603.00 | 0.25% | 29,290 |
| Jul 9, 2026 | 3,632.00 | 3,632.00 | 3,558.00 | 3,594.00 | 3,594.00 | -1.05% | 47,840 |