Simplex TSE Standard Top 20 ETF (TYO:1551)
Japan · Delayed Price · Currency is JPY 7,150.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1551 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7,218.00 | 7,291.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.32% | 150 |
| Sep 17, 2026 | 7,173.00 | 7,173.00 | 7,056.00 | 7,173.00 | 7,173.00 | 1.41% | 810 |
| Sep 16, 2026 | 7,073.00 | 7,073.00 | 7,073.00 | 7,073.00 | 7,073.00 | -0.52% | 20 |
| Sep 15, 2026 | 7,255.00 | 7,255.00 | 7,110.00 | 7,110.00 | 7,110.00 | -2.31% | 60 |
| Sep 14, 2026 | 7,278.00 | 7,285.00 | 7,278.00 | 7,278.00 | 7,278.00 | 2.09% | 70 |
| Sep 10, 2026 | 7,129.00 | 7,129.00 | 7,129.00 | 7,129.00 | 7,129.00 | 1.06% | 10 |
| Sep 9, 2026 | 7,200.00 | 7,200.00 | 7,052.00 | 7,054.00 | 7,054.00 | -0.21% | 330 |
| Sep 8, 2026 | 7,067.00 | 7,069.00 | 7,067.00 | 7,069.00 | 7,069.00 | 0.26% | 40 |
| Sep 7, 2026 | 7,051.00 | 7,051.00 | 7,051.00 | 7,051.00 | 7,051.00 | - | 400 |
| Sep 4, 2026 | 7,197.00 | 7,197.00 | 7,051.00 | 7,051.00 | 7,051.00 | -0.06% | 50 |
| Sep 3, 2026 | 7,055.00 | 7,055.00 | 7,055.00 | 7,055.00 | 7,055.00 | 0.20% | 210 |
| Sep 2, 2026 | 7,157.00 | 7,157.00 | 7,041.00 | 7,041.00 | 7,041.00 | -1.62% | 40 |
| Sep 1, 2026 | 7,244.00 | 7,244.00 | 7,153.00 | 7,157.00 | 7,157.00 | 0.06% | 90 |
| Aug 31, 2026 | 7,153.00 | 7,153.00 | 7,153.00 | 7,153.00 | 7,153.00 | 0.48% | 60 |
| Aug 28, 2026 | 7,119.00 | 7,119.00 | 7,119.00 | 7,119.00 | 7,119.00 | 0.06% | 30 |
| Aug 27, 2026 | 7,115.00 | 7,115.00 | 7,115.00 | 7,115.00 | 7,115.00 | 0.21% | 20 |
| Aug 26, 2026 | 7,170.00 | 7,237.00 | 7,059.00 | 7,100.00 | 7,100.00 | -0.98% | 200 |
| Aug 25, 2026 | 7,011.00 | 7,177.00 | 7,011.00 | 7,170.00 | 7,170.00 | 2.28% | 550 |
| Aug 24, 2026 | 7,121.00 | 7,121.00 | 7,010.00 | 7,010.00 | 7,010.00 | -1.56% | 200 |
| Aug 21, 2026 | 7,121.00 | 7,121.00 | 7,121.00 | 7,121.00 | 7,121.00 | -0.07% | 1,000 |
| Aug 19, 2026 | 7,160.00 | 7,160.00 | 7,126.00 | 7,126.00 | 7,126.00 | -1.71% | 80 |
| Aug 18, 2026 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.25% | 1,050 |
| Aug 17, 2026 | 7,176.00 | 7,324.00 | 7,173.00 | 7,268.00 | 7,268.00 | 0.18% | 270 |
| Aug 14, 2026 | 7,285.00 | 7,285.00 | 7,225.00 | 7,255.00 | 7,255.00 | -0.36% | 100 |
| Aug 13, 2026 | 7,310.00 | 7,310.00 | 7,278.00 | 7,281.00 | 7,281.00 | 0.43% | 90 |
| Aug 12, 2026 | 7,354.00 | 7,354.00 | 7,230.00 | 7,250.00 | 7,250.00 | - | 70 |
| Aug 10, 2026 | 7,300.00 | 7,300.00 | 7,223.00 | 7,250.00 | 7,250.00 | -0.38% | 90 |
| Aug 7, 2026 | 7,195.00 | 7,278.00 | 7,190.00 | 7,278.00 | 7,278.00 | -0.91% | 50 |
| Aug 6, 2026 | 7,288.00 | 7,345.00 | 7,288.00 | 7,345.00 | 7,345.00 | 2.73% | 130 |
| Aug 5, 2026 | 7,150.00 | 7,270.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 190 |
| Aug 4, 2026 | 6,997.00 | 7,150.00 | 6,997.00 | 7,150.00 | 7,150.00 | 2.73% | 310 |
| Aug 3, 2026 | 6,956.00 | 6,960.00 | 6,956.00 | 6,960.00 | 6,960.00 | 0.87% | 20 |
| Jul 31, 2026 | 6,939.00 | 6,993.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.63% | 80 |
| Jul 30, 2026 | 6,951.00 | 6,951.00 | 6,852.00 | 6,857.00 | 6,857.00 | 0.09% | 30 |
| Jul 29, 2026 | 6,961.00 | 6,961.00 | 6,851.00 | 6,851.00 | 6,851.00 | -0.75% | 740 |
| Jul 28, 2026 | 6,903.00 | 6,903.00 | 6,903.00 | 6,903.00 | 6,903.00 | 0.04% | 130 |
| Jul 24, 2026 | 6,877.00 | 6,900.00 | 6,877.00 | 6,900.00 | 6,900.00 | -1.10% | 150 |
| Jul 23, 2026 | 6,977.00 | 6,977.00 | 6,977.00 | 6,977.00 | 6,977.00 | - | 50 |
| Jul 22, 2026 | 6,900.00 | 6,977.00 | 6,900.00 | 6,977.00 | 6,977.00 | 1.12% | 50 |
| Jul 21, 2026 | 6,950.00 | 6,950.00 | 6,810.00 | 6,900.00 | 6,900.00 | 0.67% | 260 |
| Jul 17, 2026 | 7,010.00 | 7,031.00 | 6,831.00 | 6,854.00 | 6,854.00 | -2.28% | 1,030 |
| Jul 16, 2026 | 7,014.00 | 7,014.00 | 7,014.00 | 7,014.00 | 7,014.00 | -1.20% | 20 |
| Jul 15, 2026 | 7,130.00 | 7,130.00 | 6,951.00 | 7,099.00 | 7,099.00 | -0.43% | 380 |
| Jul 14, 2026 | 7,002.00 | 7,130.00 | 7,002.00 | 7,130.00 | 7,130.00 | 1.83% | 20 |
| Jul 13, 2026 | 7,190.00 | 7,190.00 | 7,002.00 | 7,002.00 | 7,002.00 | -2.74% | 380 |
| Jul 10, 2026 | 7,100.00 | 7,199.00 | 7,100.00 | 7,199.00 | 7,199.00 | 1.39% | 50 |
| Jul 9, 2026 | 7,150.00 | 7,150.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.38% | 50 |
| Jul 8, 2026 | 7,120.00 | 7,270.00 | 7,073.00 | 7,073.00 | 7,073.00 | -0.66% | 370 |
| Jul 7, 2026 | 7,291.00 | 7,291.00 | 7,120.00 | 7,120.00 | 7,120.00 | -2.48% | 180 |
| Jul 6, 2026 | 7,365.00 | 7,391.00 | 7,000.00 | 7,391.00 | 7,301.00 | 1.37% | 390 |