One ETF High Dividend Japan Equity Fund (TYO:1494)
Japan · Delayed Price · Currency is JPY 44,110
-430 (-0.97%)
At close: Sep 18, 2026
TYO:1494 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 44,540.00 | 44,550.00 | 44,050.00 | 44,110.00 | 44,110.00 | -0.97% | 507 |
| Sep 17, 2026 | 44,140.00 | 44,540.00 | 44,140.00 | 44,540.00 | 44,540.00 | 1.37% | 1,089 |
| Sep 16, 2026 | 43,760.00 | 44,050.00 | 43,760.00 | 43,940.00 | 43,940.00 | 1.24% | 1,674 |
| Sep 15, 2026 | 44,040.00 | 44,040.00 | 43,400.00 | 43,400.00 | 43,400.00 | -0.53% | 286 |
| Sep 14, 2026 | 43,410.00 | 43,800.00 | 43,270.00 | 43,630.00 | 43,630.00 | 0.51% | 4,135 |
| Sep 11, 2026 | 42,870.00 | 43,410.00 | 42,790.00 | 43,410.00 | 43,410.00 | 0.35% | 3,205 |
| Sep 10, 2026 | 43,530.00 | 43,530.00 | 42,980.00 | 43,260.00 | 43,260.00 | -0.09% | 1,383 |
| Sep 9, 2026 | 43,360.00 | 43,470.00 | 43,220.00 | 43,300.00 | 43,300.00 | -1.48% | 778 |
| Sep 8, 2026 | 43,730.00 | 43,950.00 | 43,490.00 | 43,950.00 | 43,950.00 | 0.39% | 1,741 |
| Sep 7, 2026 | 44,080.00 | 44,080.00 | 43,720.00 | 43,780.00 | 43,780.00 | -0.41% | 2,060 |
| Sep 4, 2026 | 43,960.00 | 44,090.00 | 43,890.00 | 43,960.00 | 43,960.00 | -0.86% | 2,044 |
| Sep 3, 2026 | 44,360.00 | 44,420.00 | 44,240.00 | 44,340.00 | 44,340.00 | 0.02% | 809 |
| Sep 2, 2026 | 44,740.00 | 44,740.00 | 44,230.00 | 44,330.00 | 44,330.00 | -1.29% | 2,103 |
| Sep 1, 2026 | 44,450.00 | 44,920.00 | 44,450.00 | 44,910.00 | 44,910.00 | 1.17% | 347 |
| Aug 31, 2026 | 44,000.00 | 44,570.00 | 44,000.00 | 44,390.00 | 44,390.00 | 0.27% | 2,506 |
| Aug 28, 2026 | 44,250.00 | 44,400.00 | 44,130.00 | 44,270.00 | 44,270.00 | 0.05% | 139 |
| Aug 27, 2026 | 44,040.00 | 44,500.00 | 44,040.00 | 44,250.00 | 44,250.00 | -0.43% | 604 |
| Aug 26, 2026 | 43,950.00 | 44,440.00 | 43,950.00 | 44,440.00 | 44,440.00 | 0.68% | 1,465 |
| Aug 25, 2026 | 44,230.00 | 44,370.00 | 44,100.00 | 44,140.00 | 44,140.00 | 0.18% | 381 |
| Aug 24, 2026 | 43,970.00 | 44,200.00 | 43,940.00 | 44,060.00 | 44,060.00 | 0.25% | 1,936 |
| Aug 21, 2026 | 43,740.00 | 43,950.00 | 43,740.00 | 43,950.00 | 43,950.00 | 0.57% | 664 |
| Aug 20, 2026 | 43,920.00 | 43,920.00 | 43,470.00 | 43,700.00 | 43,700.00 | 1.11% | 333 |
| Aug 19, 2026 | 43,920.00 | 43,920.00 | 43,170.00 | 43,220.00 | 43,220.00 | -1.48% | 341 |
| Aug 18, 2026 | 43,750.00 | 43,900.00 | 43,570.00 | 43,870.00 | 43,870.00 | 0.18% | 1,182 |
| Aug 17, 2026 | 43,910.00 | 44,060.00 | 43,750.00 | 43,790.00 | 43,790.00 | -0.41% | 4,198 |
| Aug 14, 2026 | 44,020.00 | 44,030.00 | 43,720.00 | 43,970.00 | 43,970.00 | 0.41% | 476 |
| Aug 13, 2026 | 43,840.00 | 43,930.00 | 43,520.00 | 43,790.00 | 43,790.00 | 0.05% | 691 |
| Aug 12, 2026 | 43,900.00 | 43,900.00 | 43,600.00 | 43,770.00 | 43,770.00 | 0.41% | 957 |
| Aug 10, 2026 | 43,900.00 | 43,900.00 | 43,200.00 | 43,590.00 | 43,590.00 | 0.90% | 4,541 |
| Aug 7, 2026 | 43,190.00 | 43,470.00 | 42,980.00 | 43,200.00 | 43,200.00 | 0.72% | 714 |
| Aug 6, 2026 | 42,660.00 | 42,930.00 | 42,560.00 | 42,890.00 | 42,890.00 | 0.35% | 800 |
| Aug 5, 2026 | 43,460.00 | 43,460.00 | 42,240.00 | 42,740.00 | 42,740.00 | 1.30% | 641 |
| Aug 4, 2026 | 43,270.00 | 43,270.00 | 42,160.00 | 42,190.00 | 42,190.00 | -2.32% | 2,093 |
| Aug 3, 2026 | 43,850.00 | 43,850.00 | 42,160.00 | 43,190.00 | 43,190.00 | -0.92% | 2,282 |
| Jul 31, 2026 | 43,510.00 | 43,980.00 | 43,300.00 | 43,590.00 | 43,590.00 | 0.18% | 677 |
| Jul 30, 2026 | 44,120.00 | 44,120.00 | 43,220.00 | 43,510.00 | 43,510.00 | -1.00% | 1,648 |
| Jul 29, 2026 | 44,480.00 | 44,480.00 | 43,540.00 | 43,950.00 | 43,950.00 | -0.34% | 4,607 |
| Jul 28, 2026 | 44,670.00 | 44,670.00 | 43,840.00 | 44,100.00 | 44,100.00 | -1.56% | 4,637 |
| Jul 27, 2026 | 44,720.00 | 44,840.00 | 44,270.00 | 44,800.00 | 44,800.00 | 1.56% | 955 |
| Jul 24, 2026 | 44,000.00 | 44,110.00 | 43,790.00 | 44,110.00 | 44,110.00 | -0.23% | 1,578 |
| Jul 23, 2026 | 44,100.00 | 44,260.00 | 44,080.00 | 44,210.00 | 44,210.00 | 0.14% | 1,153 |
| Jul 22, 2026 | 44,100.00 | 44,290.00 | 43,900.00 | 44,150.00 | 44,150.00 | 0.66% | 1,446 |
| Jul 21, 2026 | 44,000.00 | 44,000.00 | 43,440.00 | 43,860.00 | 43,860.00 | -0.41% | 4,902 |
| Jul 17, 2026 | 43,800.00 | 44,040.00 | 42,670.00 | 44,040.00 | 44,040.00 | 0.30% | 2,880 |
| Jul 16, 2026 | 44,000.00 | 44,210.00 | 43,860.00 | 43,910.00 | 43,910.00 | -0.61% | 2,434 |
| Jul 15, 2026 | 44,050.00 | 44,200.00 | 43,890.00 | 44,180.00 | 44,180.00 | 0.96% | 2,399 |
| Jul 14, 2026 | 43,480.00 | 43,790.00 | 43,200.00 | 43,760.00 | 43,760.00 | 1.04% | 928 |
| Jul 13, 2026 | 43,940.00 | 43,970.00 | 43,180.00 | 43,310.00 | 43,310.00 | -0.14% | 1,814 |
| Jul 10, 2026 | 44,230.00 | 44,230.00 | 43,370.00 | 43,370.00 | 43,370.00 | -0.41% | 1,105 |
| Jul 9, 2026 | 44,310.00 | 44,310.00 | 43,450.00 | 43,550.00 | 43,550.00 | -0.34% | 1,373 |