Listed Index Fund World Equity (MSCI ACWI) ex Japan (TYO:1554)
Japan · Delayed Price · Currency is JPY 6,771.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1554 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,688.00 | 6,771.00 | 6,687.00 | 6,771.00 | 6,771.00 | 1.83% | 739 |
| Sep 17, 2026 | 6,657.00 | 6,661.00 | 6,640.00 | 6,649.00 | 6,649.00 | 0.33% | 557 |
| Sep 16, 2026 | 6,627.00 | 6,630.00 | 6,611.00 | 6,627.00 | 6,627.00 | 0.35% | 357 |
| Sep 15, 2026 | 6,619.00 | 6,630.00 | 6,586.00 | 6,604.00 | 6,604.00 | -0.11% | 3,271 |
| Sep 14, 2026 | 6,597.00 | 6,611.00 | 6,565.00 | 6,611.00 | 6,611.00 | 0.14% | 3,663 |
| Sep 11, 2026 | 6,610.00 | 6,622.00 | 6,600.00 | 6,602.00 | 6,602.00 | -0.51% | 525 |
| Sep 10, 2026 | 6,615.00 | 6,640.00 | 6,606.00 | 6,636.00 | 6,636.00 | 0.05% | 871 |
| Sep 9, 2026 | 6,656.00 | 6,679.00 | 6,633.00 | 6,633.00 | 6,633.00 | -0.39% | 2,584 |
| Sep 8, 2026 | 6,719.00 | 6,719.00 | 6,659.00 | 6,659.00 | 6,659.00 | -1.99% | 5,627 |
| Sep 7, 2026 | 6,793.00 | 6,814.00 | 6,778.00 | 6,794.00 | 6,794.00 | -0.37% | 999 |
| Sep 4, 2026 | 6,783.00 | 6,839.00 | 6,767.00 | 6,819.00 | 6,819.00 | 0.29% | 1,405 |
| Sep 3, 2026 | 6,875.00 | 6,875.00 | 6,781.00 | 6,799.00 | 6,799.00 | -0.86% | 3,934 |
| Sep 2, 2026 | 6,894.00 | 6,899.00 | 6,856.00 | 6,858.00 | 6,858.00 | -1.12% | 5,355 |
| Sep 1, 2026 | 6,932.00 | 6,936.00 | 6,921.00 | 6,936.00 | 6,936.00 | 0.22% | 1,034 |
| Aug 31, 2026 | 6,932.00 | 6,933.00 | 6,904.00 | 6,921.00 | 6,921.00 | -0.30% | 478 |
| Aug 28, 2026 | 6,941.00 | 6,949.00 | 6,934.00 | 6,942.00 | 6,942.00 | 0.06% | 673 |
| Aug 27, 2026 | 6,944.00 | 6,948.00 | 6,913.00 | 6,938.00 | 6,938.00 | 0.71% | 2,101 |
| Aug 26, 2026 | 6,910.00 | 6,921.00 | 6,881.00 | 6,889.00 | 6,889.00 | -0.16% | 4,189 |
| Aug 25, 2026 | 6,879.00 | 6,901.00 | 6,860.00 | 6,900.00 | 6,900.00 | 0.36% | 784 |
| Aug 24, 2026 | 6,909.00 | 6,909.00 | 6,873.00 | 6,875.00 | 6,875.00 | 0.06% | 2,682 |
| Aug 21, 2026 | 6,898.00 | 6,898.00 | 6,860.00 | 6,871.00 | 6,871.00 | -0.33% | 1,140 |
| Aug 20, 2026 | 6,889.00 | 6,894.00 | 6,869.00 | 6,894.00 | 6,894.00 | 0.29% | 632 |
| Aug 19, 2026 | 6,889.00 | 6,890.00 | 6,868.00 | 6,874.00 | 6,874.00 | -0.52% | 796 |
| Aug 18, 2026 | 6,940.00 | 6,949.00 | 6,910.00 | 6,910.00 | 6,910.00 | -0.90% | 1,638 |
| Aug 17, 2026 | 6,965.00 | 6,974.00 | 6,941.00 | 6,973.00 | 6,973.00 | -0.01% | 2,597 |
| Aug 14, 2026 | 6,964.00 | 6,978.00 | 6,954.00 | 6,974.00 | 6,974.00 | 0.45% | 1,187 |
| Aug 13, 2026 | 6,938.00 | 6,943.00 | 6,917.00 | 6,943.00 | 6,943.00 | 0.64% | 2,471 |
| Aug 12, 2026 | 6,883.00 | 6,910.00 | 6,883.00 | 6,899.00 | 6,899.00 | 0.16% | 1,935 |
| Aug 10, 2026 | 6,850.00 | 6,888.00 | 6,845.00 | 6,888.00 | 6,888.00 | 0.63% | 1,798 |
| Aug 7, 2026 | 6,837.00 | 6,845.00 | 6,818.00 | 6,845.00 | 6,845.00 | 0.09% | 380 |
| Aug 6, 2026 | 6,837.00 | 6,839.00 | 6,813.00 | 6,839.00 | 6,839.00 | -0.01% | 658 |
| Aug 5, 2026 | 6,827.00 | 6,849.00 | 6,824.00 | 6,840.00 | 6,840.00 | 1.68% | 6,913 |
| Aug 4, 2026 | 6,712.00 | 6,735.00 | 6,698.00 | 6,727.00 | 6,727.00 | 1.25% | 7,618 |
| Aug 3, 2026 | 6,698.00 | 6,698.00 | 6,583.00 | 6,644.00 | 6,644.00 | -1.50% | 6,177 |
| Jul 31, 2026 | 6,752.00 | 6,803.00 | 6,745.00 | 6,745.00 | 6,745.00 | -0.04% | 2,141 |
| Jul 30, 2026 | 6,750.00 | 6,755.00 | 6,723.00 | 6,748.00 | 6,748.00 | -0.92% | 2,785 |
| Jul 29, 2026 | 6,866.00 | 6,866.00 | 6,752.00 | 6,811.00 | 6,811.00 | 0.16% | 2,258 |
| Jul 28, 2026 | 6,832.00 | 6,832.00 | 6,790.00 | 6,800.00 | 6,800.00 | -1.12% | 1,182 |
| Jul 27, 2026 | 6,878.00 | 6,878.00 | 6,846.00 | 6,877.00 | 6,877.00 | 0.91% | 1,060 |
| Jul 24, 2026 | 6,831.00 | 6,839.00 | 6,801.00 | 6,815.00 | 6,815.00 | -0.93% | 1,068 |
| Jul 23, 2026 | 6,863.00 | 6,881.00 | 6,863.00 | 6,879.00 | 6,879.00 | 0.23% | 448 |
| Jul 22, 2026 | 6,884.00 | 6,884.00 | 6,860.00 | 6,863.00 | 6,863.00 | 0.91% | 1,683 |
| Jul 21, 2026 | 6,765.00 | 6,801.00 | 6,750.00 | 6,801.00 | 6,801.00 | 0.35% | 879 |
| Jul 17, 2026 | 6,841.00 | 6,841.00 | 6,770.00 | 6,777.00 | 6,777.00 | -1.58% | 2,168 |
| Jul 16, 2026 | 6,871.00 | 6,890.00 | 6,868.00 | 6,886.00 | 6,886.00 | 0.17% | 527 |
| Jul 15, 2026 | 6,845.00 | 6,886.00 | 6,845.00 | 6,874.00 | 6,874.00 | 0.57% | 767 |
| Jul 14, 2026 | 6,818.00 | 6,835.00 | 6,780.00 | 6,835.00 | 6,835.00 | -0.09% | 4,736 |
| Jul 13, 2026 | 6,862.00 | 6,862.00 | 6,814.00 | 6,841.00 | 6,841.00 | -0.06% | 2,141 |
| Jul 10, 2026 | 6,880.00 | 6,880.00 | 6,830.00 | 6,845.00 | 6,845.00 | 0.31% | 402 |
| Jul 9, 2026 | 6,838.00 | 6,838.00 | 6,820.00 | 6,824.00 | 6,824.00 | 0.06% | 606 |