Listed Index Fund US Bond (No Currency Hedge) (TYO:1486)
Japan · Delayed Price · Currency is JPY 22,970
+245 (1.08%)
At close: Sep 18, 2026
TYO:1486 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22,875.00 | 23,000.00 | 22,855.00 | 22,970.00 | 22,970.00 | 1.08% | 547 |
| Sep 17, 2026 | 22,720.00 | 22,775.00 | 22,700.00 | 22,725.00 | 22,725.00 | 0.44% | 784 |
| Sep 16, 2026 | 22,675.00 | 22,825.00 | 22,625.00 | 22,625.00 | 22,625.00 | 0.31% | 319 |
| Sep 15, 2026 | 22,555.00 | 22,565.00 | 22,515.00 | 22,555.00 | 22,555.00 | 0.09% | 9,310 |
| Sep 14, 2026 | 22,500.00 | 22,535.00 | 22,415.00 | 22,535.00 | 22,535.00 | -0.13% | 979 |
| Sep 11, 2026 | 22,585.00 | 22,610.00 | 22,555.00 | 22,565.00 | 22,565.00 | -0.46% | 4,359 |
| Sep 10, 2026 | 22,685.00 | 22,685.00 | 22,610.00 | 22,670.00 | 22,670.00 | 0.18% | 341 |
| Sep 9, 2026 | 22,765.00 | 22,765.00 | 22,630.00 | 22,630.00 | 22,630.00 | -0.37% | 1,423 |
| Sep 8, 2026 | 22,835.00 | 22,835.00 | 22,650.00 | 22,715.00 | 22,715.00 | -1.54% | 4,920 |
| Sep 7, 2026 | 23,165.00 | 23,165.00 | 23,070.00 | 23,070.00 | 23,070.00 | -0.50% | 3,363 |
| Sep 4, 2026 | 23,130.00 | 23,395.00 | 23,020.00 | 23,185.00 | 23,185.00 | -0.51% | 5,612 |
| Sep 3, 2026 | 23,515.00 | 23,540.00 | 23,300.00 | 23,305.00 | 23,305.00 | -1.21% | 6,674 |
| Sep 2, 2026 | 23,680.00 | 23,685.00 | 23,560.00 | 23,590.00 | 23,590.00 | -0.42% | 3,261 |
| Sep 1, 2026 | 23,675.00 | 23,690.00 | 23,645.00 | 23,690.00 | 23,690.00 | -0.23% | 2,246 |
| Aug 31, 2026 | 23,790.00 | 23,790.00 | 23,725.00 | 23,745.00 | 23,745.00 | -0.08% | 1,799 |
| Aug 28, 2026 | 23,745.00 | 23,770.00 | 23,745.00 | 23,765.00 | 23,765.00 | -0.06% | 5,237 |
| Aug 27, 2026 | 23,785.00 | 23,795.00 | 23,750.00 | 23,780.00 | 23,780.00 | 0.11% | 176 |
| Aug 26, 2026 | 23,780.00 | 23,790.00 | 23,755.00 | 23,755.00 | 23,755.00 | 0.36% | 464 |
| Aug 25, 2026 | 23,665.00 | 23,685.00 | 23,635.00 | 23,670.00 | 23,670.00 | 0.08% | 498 |
| Aug 24, 2026 | 23,670.00 | 23,670.00 | 23,565.00 | 23,650.00 | 23,650.00 | 0.11% | 766 |
| Aug 21, 2026 | 23,605.00 | 23,680.00 | 23,605.00 | 23,625.00 | 23,625.00 | -0.17% | 5,704 |
| Aug 20, 2026 | 23,635.00 | 23,675.00 | 23,600.00 | 23,665.00 | 23,665.00 | -0.15% | 554 |
| Aug 19, 2026 | 23,730.00 | 23,730.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.06% | 1,196 |
| Aug 18, 2026 | 23,675.00 | 23,700.00 | 23,655.00 | 23,685.00 | 23,685.00 | 0.08% | 1,852 |
| Aug 17, 2026 | 23,700.00 | 23,700.00 | 23,660.00 | 23,665.00 | 23,665.00 | -0.21% | 560 |
| Aug 14, 2026 | 23,800.00 | 23,800.00 | 23,715.00 | 23,715.00 | 23,715.00 | 0.04% | 648 |
| Aug 13, 2026 | 23,755.00 | 23,755.00 | 23,690.00 | 23,705.00 | 23,705.00 | 0.11% | 1,258 |
| Aug 12, 2026 | 23,685.00 | 23,710.00 | 23,650.00 | 23,680.00 | 23,680.00 | 0.51% | 220 |
| Aug 10, 2026 | 23,495.00 | 23,570.00 | 23,465.00 | 23,560.00 | 23,560.00 | 0.19% | 681 |
| Aug 7, 2026 | 23,525.00 | 23,565.00 | 23,515.00 | 23,515.00 | 23,515.00 | -0.04% | 2,948 |
| Aug 6, 2026 | 23,535.00 | 23,550.00 | 23,510.00 | 23,525.00 | 23,525.00 | -0.08% | 560 |
| Aug 5, 2026 | 23,560.00 | 23,560.00 | 23,485.00 | 23,545.00 | 23,545.00 | 0.75% | 266 |
| Aug 4, 2026 | 23,415.00 | 23,420.00 | 23,335.00 | 23,370.00 | 23,370.00 | -0.43% | 2,604 |
| Aug 3, 2026 | 23,440.00 | 23,690.00 | 23,010.00 | 23,470.00 | 23,470.00 | -1.61% | 9,958 |
| Jul 31, 2026 | 23,860.00 | 23,940.00 | 23,790.00 | 23,855.00 | 23,855.00 | -1.53% | 7,628 |
| Jul 30, 2026 | 24,290.00 | 24,290.00 | 24,225.00 | 24,225.00 | 24,225.00 | -0.43% | 1,553 |
| Jul 29, 2026 | 24,395.00 | 24,400.00 | 24,325.00 | 24,330.00 | 24,330.00 | -0.08% | 418 |
| Jul 28, 2026 | 24,340.00 | 24,370.00 | 24,335.00 | 24,350.00 | 24,350.00 | 0.06% | 219 |
| Jul 27, 2026 | 24,330.00 | 24,335.00 | 24,285.00 | 24,335.00 | 24,335.00 | 0.45% | 233 |
| Jul 24, 2026 | 24,245.00 | 24,255.00 | 24,210.00 | 24,225.00 | 24,225.00 | 0.02% | 18,637 |
| Jul 23, 2026 | 24,200.00 | 24,220.00 | 24,180.00 | 24,220.00 | 24,220.00 | -0.16% | 1,886 |
| Jul 22, 2026 | 24,255.00 | 24,265.00 | 24,245.00 | 24,260.00 | 24,260.00 | 0.06% | 428 |
| Jul 21, 2026 | 24,300.00 | 24,300.00 | 24,215.00 | 24,245.00 | 24,245.00 | -0.29% | 358 |
| Jul 17, 2026 | 24,250.00 | 24,315.00 | 24,230.00 | 24,315.00 | 24,315.00 | 0.39% | 290 |
| Jul 16, 2026 | 24,200.00 | 24,230.00 | 24,200.00 | 24,220.00 | 24,220.00 | 0.25% | 1,045 |
| Jul 15, 2026 | 24,120.00 | 24,195.00 | 24,120.00 | 24,160.00 | 24,160.00 | 0.21% | 2,265 |
| Jul 14, 2026 | 24,145.00 | 24,145.00 | 24,100.00 | 24,110.00 | 24,110.00 | -0.29% | 2,675 |
| Jul 13, 2026 | 24,145.00 | 24,195.00 | 24,110.00 | 24,180.00 | 24,180.00 | 0.14% | 6,639 |
| Jul 10, 2026 | 24,275.00 | 24,275.00 | 24,105.00 | 24,145.00 | 24,145.00 | -0.31% | 1,399 |
| Jul 9, 2026 | 24,350.00 | 24,350.00 | 24,185.00 | 24,220.00 | 24,220.00 | -0.33% | 13,484 |