One ETF ESG (TYO:1498)
Japan · Delayed Price · Currency is JPY 32,500
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1498 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.25% | 1 |
| Sep 17, 2026 | 32,560.00 | 32,560.00 | 31,860.00 | 32,420.00 | 32,420.00 | 0.53% | 29 |
| Sep 16, 2026 | 32,190.00 | 32,250.00 | 32,190.00 | 32,250.00 | 32,250.00 | 0.40% | 8 |
| Sep 15, 2026 | 32,200.00 | 32,200.00 | 32,120.00 | 32,120.00 | 32,120.00 | -0.34% | 7 |
| Sep 14, 2026 | 31,720.00 | 32,230.00 | 31,720.00 | 32,230.00 | 32,230.00 | 0.66% | 7 |
| Sep 11, 2026 | 32,020.00 | 32,020.00 | 32,020.00 | 32,020.00 | 32,020.00 | -0.40% | 5 |
| Sep 10, 2026 | 32,150.00 | 32,150.00 | 32,150.00 | 32,150.00 | 32,150.00 | -0.25% | 3 |
| Sep 9, 2026 | 32,000.00 | 32,290.00 | 32,000.00 | 32,230.00 | 32,230.00 | -0.22% | 38 |
| Sep 8, 2026 | 32,950.00 | 32,950.00 | 32,300.00 | 32,300.00 | 32,300.00 | -1.73% | 957 |
| Sep 7, 2026 | 33,310.00 | 33,310.00 | 32,860.00 | 32,870.00 | 32,870.00 | 0.80% | 17 |
| Sep 4, 2026 | 33,160.00 | 33,160.00 | 32,470.00 | 32,610.00 | 32,610.00 | -0.12% | 50 |
| Sep 3, 2026 | 32,700.00 | 32,700.00 | 32,630.00 | 32,650.00 | 32,650.00 | 0.68% | 1,033 |
| Sep 2, 2026 | 32,810.00 | 32,810.00 | 32,430.00 | 32,430.00 | 32,430.00 | -2.88% | 291 |
| Sep 1, 2026 | 32,920.00 | 33,390.00 | 32,920.00 | 33,390.00 | 33,390.00 | 1.18% | 727 |
| Aug 31, 2026 | 32,610.00 | 33,000.00 | 32,610.00 | 33,000.00 | 33,000.00 | 0.12% | 1,082 |
| Aug 28, 2026 | 32,720.00 | 33,030.00 | 32,720.00 | 32,960.00 | 32,960.00 | 0.80% | 93 |
| Aug 27, 2026 | 32,910.00 | 32,910.00 | 32,700.00 | 32,700.00 | 32,700.00 | -0.06% | 318 |
| Aug 26, 2026 | 32,560.00 | 32,720.00 | 32,520.00 | 32,720.00 | 32,720.00 | 0.68% | 552 |
| Aug 25, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.22% | 2 |
| Aug 24, 2026 | 32,590.00 | 32,590.00 | 32,410.00 | 32,430.00 | 32,430.00 | 0.22% | 30 |
| Aug 21, 2026 | 32,360.00 | 32,360.00 | 32,360.00 | 32,360.00 | 32,360.00 | 0.06% | 3 |
| Aug 20, 2026 | 32,190.00 | 32,340.00 | 32,190.00 | 32,340.00 | 32,340.00 | 1.54% | 24 |
| Aug 19, 2026 | 32,500.00 | 32,500.00 | 31,850.00 | 31,850.00 | 31,850.00 | -3.40% | 336 |
| Aug 18, 2026 | 33,220.00 | 33,400.00 | 32,970.00 | 32,970.00 | 32,970.00 | -1.23% | 205 |
| Aug 17, 2026 | 34,040.00 | 34,040.00 | 33,270.00 | 33,380.00 | 33,380.00 | -0.21% | 17 |
| Aug 14, 2026 | 33,440.00 | 33,580.00 | 33,390.00 | 33,450.00 | 33,450.00 | 0.45% | 24 |
| Aug 13, 2026 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 0.97% | 8 |
| Aug 12, 2026 | 32,770.00 | 32,980.00 | 32,750.00 | 32,980.00 | 32,980.00 | 0.95% | 477 |
| Aug 10, 2026 | 32,440.00 | 32,750.00 | 32,440.00 | 32,670.00 | 32,670.00 | 0.83% | 435 |
| Aug 7, 2026 | 32,280.00 | 32,400.00 | 32,170.00 | 32,400.00 | 32,400.00 | 0.53% | 651 |
| Aug 6, 2026 | 32,180.00 | 32,250.00 | 32,120.00 | 32,230.00 | 32,230.00 | 0.12% | 642 |
| Aug 5, 2026 | 31,960.00 | 32,190.00 | 31,960.00 | 32,190.00 | 32,190.00 | 2.06% | 1,911 |
| Aug 4, 2026 | 31,520.00 | 31,540.00 | 31,520.00 | 31,540.00 | 31,540.00 | 0.25% | 3 |
| Aug 3, 2026 | 31,430.00 | 31,500.00 | 30,930.00 | 31,460.00 | 31,460.00 | -1.78% | 3,020 |
| Jul 31, 2026 | 32,020.00 | 32,030.00 | 32,020.00 | 32,030.00 | 32,030.00 | 1.75% | 178 |
| Jul 30, 2026 | 31,390.00 | 31,490.00 | 31,350.00 | 31,480.00 | 31,480.00 | -0.22% | 290 |
| Jul 29, 2026 | 31,700.00 | 31,700.00 | 31,350.00 | 31,550.00 | 31,550.00 | 0.22% | 593 |
| Jul 28, 2026 | 31,950.00 | 31,950.00 | 31,420.00 | 31,480.00 | 31,480.00 | -2.99% | 712 |
| Jul 27, 2026 | 32,700.00 | 32,700.00 | 32,210.00 | 32,450.00 | 32,450.00 | 1.37% | 25 |
| Jul 24, 2026 | 32,240.00 | 32,240.00 | 32,010.00 | 32,010.00 | 32,010.00 | -1.66% | 748 |
| Jul 23, 2026 | 32,590.00 | 32,630.00 | 32,540.00 | 32,550.00 | 32,550.00 | 0.65% | 525 |
| Jul 22, 2026 | 32,440.00 | 32,660.00 | 32,340.00 | 32,340.00 | 32,340.00 | 0.56% | 161 |
| Jul 21, 2026 | 32,000.00 | 32,200.00 | 31,540.00 | 32,160.00 | 32,160.00 | 2.75% | 738 |
| Jul 17, 2026 | 31,910.00 | 31,910.00 | 31,050.00 | 31,300.00 | 31,300.00 | -3.13% | 631 |
| Jul 16, 2026 | 32,430.00 | 32,520.00 | 32,310.00 | 32,310.00 | 32,310.00 | -1.61% | 17 |
| Jul 15, 2026 | 32,840.00 | 32,840.00 | 32,840.00 | 32,840.00 | 32,840.00 | 1.05% | 8 |
| Jul 14, 2026 | 32,110.00 | 32,500.00 | 32,110.00 | 32,500.00 | 32,500.00 | 1.21% | 10 |
| Jul 13, 2026 | 32,140.00 | 32,140.00 | 32,110.00 | 32,110.00 | 32,110.00 | -1.59% | 12 |
| Jul 10, 2026 | 32,730.00 | 32,730.00 | 32,630.00 | 32,630.00 | 32,630.00 | 0.93% | 159 |
| Jul 9, 2026 | 32,330.00 | 32,330.00 | 32,330.00 | 32,330.00 | 32,330.00 | -0.37% | 11 |