Japan Physical Silver ETF (TYO:1542)
Japan · Delayed Price · Currency is JPY 16,315
-55 (-0.34%)
At close: Aug 1, 2025, 3:30 PM JST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16,345.00 | 16,370.00 | 16,260.00 | 16,315.00 | - | -0.34% | 26,610 |
| Jul 31, 2025 | 16,310.00 | 16,450.00 | 16,280.00 | 16,370.00 | - | -2.03% | 51,631 |
| Jul 30, 2025 | 16,775.00 | 16,790.00 | 16,650.00 | 16,710.00 | - | -0.30% | 20,765 |
| Jul 29, 2025 | 16,800.00 | 16,810.00 | 16,710.00 | 16,760.00 | - | -0.30% | 20,896 |
| Jul 28, 2025 | 16,720.00 | 16,810.00 | 16,670.00 | 16,810.00 | - | -0.59% | 39,961 |
| Jul 25, 2025 | 17,020.00 | 17,120.00 | 16,910.00 | 16,910.00 | - | 0.33% | 36,559 |
| Jul 24, 2025 | 17,105.00 | 17,105.00 | 16,850.00 | 16,855.00 | - | -1.83% | 45,207 |
| Jul 23, 2025 | 17,140.00 | 17,190.00 | 17,045.00 | 17,170.00 | - | - | 48,986 |
| Jul 22, 2025 | 17,260.00 | 17,290.00 | 16,970.00 | 17,170.00 | - | 1.84% | 67,490 |
| Jul 18, 2025 | 16,820.00 | 16,900.00 | 16,780.00 | 16,860.00 | - | 1.05% | 35,720 |
| Jul 17, 2025 | 16,680.00 | 16,910.00 | 16,620.00 | 16,685.00 | - | -0.18% | 41,537 |
| Jul 16, 2025 | 16,750.00 | 16,750.00 | 16,635.00 | 16,715.00 | - | -0.54% | 39,672 |
| Jul 15, 2025 | 16,835.00 | 16,860.00 | 16,710.00 | 16,805.00 | - | -1.73% | 53,522 |
| Jul 14, 2025 | 16,865.00 | 17,100.00 | 16,760.00 | 17,100.00 | - | 4.91% | 88,942 |
| Jul 11, 2025 | 16,050.00 | 16,300.00 | 16,020.00 | 16,300.00 | - | 3.16% | 45,643 |
| Jul 10, 2025 | 15,770.00 | 15,800.00 | 15,710.00 | 15,800.00 | - | -0.63% | 24,045 |
| Jul 9, 2025 | 15,900.00 | 15,960.00 | 15,880.00 | 15,900.00 | - | -0.22% | 17,569 |
| Jul 8, 2025 | 15,865.00 | 15,935.00 | 15,865.00 | 15,935.00 | - | 1.40% | 20,916 |
| Jul 7, 2025 | 15,860.00 | 15,860.00 | 15,625.00 | 15,715.00 | - | - | 35,407 |
| Jul 4, 2025 | 15,740.00 | 15,780.00 | 15,680.00 | 15,715.00 | - | 0.19% | 22,286 |
| Jul 3, 2025 | 15,530.00 | 15,700.00 | 15,430.00 | 15,685.00 | - | 2.12% | 21,042 |
| Jul 2, 2025 | 15,315.00 | 15,365.00 | 15,260.00 | 15,360.00 | - | -0.13% | 19,964 |
| Jul 1, 2025 | 15,370.00 | 15,400.00 | 15,215.00 | 15,380.00 | - | -0.13% | 29,678 |
| Jun 30, 2025 | 15,255.00 | 15,420.00 | 15,255.00 | 15,400.00 | - | -1.19% | 30,135 |
| Jun 27, 2025 | 15,680.00 | 15,715.00 | 15,545.00 | 15,585.00 | - | 1.37% | 33,093 |
| Jun 26, 2025 | 15,635.00 | 15,635.00 | 15,375.00 | 15,375.00 | - | -0.93% | 26,924 |
| Jun 25, 2025 | 15,420.00 | 15,520.00 | 15,395.00 | 15,520.00 | - | - | 25,414 |
| Jun 24, 2025 | 15,490.00 | 15,590.00 | 15,450.00 | 15,520.00 | - | -1.30% | 38,922 |
| Jun 23, 2025 | 15,525.00 | 15,790.00 | 15,525.00 | 15,725.00 | - | 2.64% | 59,185 |
| Jun 20, 2025 | 15,650.00 | 15,670.00 | 15,315.00 | 15,320.00 | - | -1.79% | 49,614 |
| Jun 19, 2025 | 15,835.00 | 15,855.00 | 15,600.00 | 15,600.00 | - | -3.11% | 59,841 |
| Jun 18, 2025 | 15,970.00 | 16,100.00 | 15,950.00 | 16,100.00 | - | 3.40% | 43,850 |
| Jun 17, 2025 | 15,530.00 | 15,610.00 | 15,500.00 | 15,570.00 | - | 0.45% | 36,566 |
| Jun 16, 2025 | 15,615.00 | 15,615.00 | 15,415.00 | 15,500.00 | - | 0.06% | 33,388 |
| Jun 13, 2025 | 15,455.00 | 15,590.00 | 15,300.00 | 15,490.00 | - | 0.13% | 54,913 |
| Jun 12, 2025 | 15,500.00 | 15,555.00 | 15,465.00 | 15,470.00 | - | -1.28% | 34,468 |
| Jun 11, 2025 | 15,750.00 | 15,770.00 | 15,655.00 | 15,670.00 | - | 0.26% | 46,808 |
| Jun 10, 2025 | 15,745.00 | 15,750.00 | 15,500.00 | 15,630.00 | - | 1.17% | 50,833 |
| Jun 9, 2025 | 15,470.00 | 15,470.00 | 15,350.00 | 15,450.00 | - | 0.95% | 54,974 |
| Jun 6, 2025 | 15,020.00 | 15,360.00 | 15,020.00 | 15,305.00 | - | 4.51% | 112,260 |
| Jun 5, 2025 | 14,625.00 | 14,660.00 | 14,580.00 | 14,645.00 | - | -0.10% | 24,423 |
| Jun 4, 2025 | 14,640.00 | 14,750.00 | 14,620.00 | 14,660.00 | - | 1.35% | 36,073 |
| Jun 3, 2025 | 14,570.00 | 14,590.00 | 14,400.00 | 14,465.00 | - | 2.44% | 42,488 |
| Jun 2, 2025 | 14,145.00 | 14,150.00 | 14,005.00 | 14,120.00 | - | 0.50% | 18,181 |
| May 30, 2025 | 14,135.00 | 14,170.00 | 14,040.00 | 14,050.00 | - | -1.82% | 19,660 |
| May 29, 2025 | 14,110.00 | 14,310.00 | 14,110.00 | 14,310.00 | - | 0.77% | 6,483 |
| May 28, 2025 | 14,150.00 | 14,200.00 | 14,080.00 | 14,200.00 | - | 1.00% | 11,452 |
| May 27, 2025 | 14,130.00 | 14,135.00 | 14,060.00 | 14,060.00 | - | -0.78% | 10,785 |
| May 26, 2025 | 14,180.00 | 14,190.00 | 14,110.00 | 14,170.00 | - | 0.14% | 10,723 |
| May 23, 2025 | 14,120.00 | 14,150.00 | 14,085.00 | 14,150.00 | - | -1.01% | 9,628 |