Listed Index Fund Emerging Bond (Barclays Local EM Bond) (TYO:1566)
Japan · Delayed Price · Currency is JPY 52,570
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 51,950.00 | 52,610.00 | 51,950.00 | 52,570.00 | 52,570.00 | 1.86% | 2,318 |
| Sep 17, 2026 | 51,510.00 | 51,900.00 | 51,510.00 | 51,610.00 | 51,610.00 | 0.23% | 2,084 |
| Sep 16, 2026 | 51,450.00 | 51,600.00 | 51,450.00 | 51,490.00 | 51,490.00 | -0.29% | 155 |
| Sep 15, 2026 | 51,500.00 | 51,640.00 | 51,370.00 | 51,640.00 | 51,640.00 | -0.04% | 218 |
| Sep 14, 2026 | 51,680.00 | 51,730.00 | 51,500.00 | 51,660.00 | 51,660.00 | -0.25% | 674 |
| Sep 11, 2026 | 51,860.00 | 51,960.00 | 51,790.00 | 51,790.00 | 51,790.00 | 0.10% | 624 |
| Sep 10, 2026 | 52,010.00 | 52,020.00 | 51,730.00 | 51,740.00 | 51,740.00 | -0.69% | 491 |
| Sep 9, 2026 | 51,870.00 | 52,340.00 | 51,870.00 | 52,100.00 | 52,100.00 | 0.19% | 939 |
| Sep 8, 2026 | 53,150.00 | 53,150.00 | 52,330.00 | 52,500.00 | 52,001.00 | -1.48% | 3,217 |
| Sep 7, 2026 | 53,400.00 | 53,630.00 | 53,260.00 | 53,290.00 | 52,783.49 | -0.15% | 1,071 |
| Sep 4, 2026 | 53,840.00 | 53,840.00 | 53,110.00 | 53,370.00 | 52,862.73 | 0.13% | 256 |
| Sep 3, 2026 | 54,020.00 | 54,050.00 | 53,300.00 | 53,300.00 | 52,793.40 | -1.57% | 1,131 |
| Sep 2, 2026 | 54,450.00 | 54,490.00 | 54,010.00 | 54,150.00 | 53,635.32 | -0.29% | 1,417 |
| Sep 1, 2026 | 54,310.00 | 54,530.00 | 54,210.00 | 54,310.00 | 53,793.80 | -0.48% | 160 |
| Aug 31, 2026 | 54,230.00 | 54,590.00 | 54,230.00 | 54,570.00 | 54,051.33 | 0.18% | 1,561 |
| Aug 28, 2026 | 54,490.00 | 54,490.00 | 54,340.00 | 54,470.00 | 53,952.28 | -0.02% | 40 |
| Aug 27, 2026 | 54,440.00 | 54,480.00 | 54,350.00 | 54,480.00 | 53,962.18 | 0.15% | 3,143 |
| Aug 26, 2026 | 54,380.00 | 54,400.00 | 54,300.00 | 54,400.00 | 53,882.94 | 0.28% | 67 |
| Aug 25, 2026 | 54,110.00 | 54,370.00 | 54,110.00 | 54,250.00 | 53,734.37 | 0.28% | 275 |
| Aug 24, 2026 | 54,100.00 | 54,280.00 | 54,090.00 | 54,100.00 | 53,585.79 | -0.09% | 228 |
| Aug 21, 2026 | 54,120.00 | 54,150.00 | 54,000.00 | 54,150.00 | 53,635.32 | 0.24% | 48 |
| Aug 20, 2026 | 53,970.00 | 54,030.00 | 53,780.00 | 54,020.00 | 53,506.55 | 0.48% | 107 |
| Aug 19, 2026 | 53,840.00 | 54,010.00 | 53,760.00 | 53,760.00 | 53,249.02 | -0.37% | 50 |
| Aug 18, 2026 | 53,730.00 | 54,030.00 | 53,730.00 | 53,960.00 | 53,447.12 | 0.33% | 748 |
| Aug 17, 2026 | 54,030.00 | 54,030.00 | 53,760.00 | 53,780.00 | 53,268.83 | -0.46% | 139 |
| Aug 14, 2026 | 54,020.00 | 54,030.00 | 53,890.00 | 54,030.00 | 53,516.46 | 0.32% | 65 |
| Aug 13, 2026 | 53,850.00 | 54,060.00 | 53,850.00 | 53,860.00 | 53,348.07 | 0.07% | 72 |
| Aug 12, 2026 | 53,740.00 | 54,000.00 | 53,740.00 | 53,820.00 | 53,308.45 | 0.15% | 132 |
| Aug 10, 2026 | 53,550.00 | 53,860.00 | 53,500.00 | 53,740.00 | 53,229.21 | 0.30% | 107 |
| Aug 7, 2026 | 53,450.00 | 53,670.00 | 53,450.00 | 53,580.00 | 53,070.73 | 0.24% | 41 |
| Aug 6, 2026 | 53,400.00 | 53,450.00 | 53,400.00 | 53,450.00 | 52,941.97 | 0.13% | 80 |
| Aug 5, 2026 | 53,050.00 | 53,380.00 | 53,050.00 | 53,380.00 | 52,872.64 | 0.72% | 78 |
| Aug 4, 2026 | 53,200.00 | 53,250.00 | 53,000.00 | 53,000.00 | 52,496.25 | 0.86% | 89 |
| Aug 3, 2026 | 53,960.00 | 53,960.00 | 52,220.00 | 52,550.00 | 52,050.52 | -2.69% | 896 |
| Jul 31, 2026 | 54,390.00 | 54,390.00 | 53,830.00 | 54,000.00 | 53,486.74 | -0.72% | 924 |
| Jul 30, 2026 | 54,260.00 | 54,500.00 | 54,260.00 | 54,390.00 | 53,873.04 | 0.15% | 137 |
| Jul 29, 2026 | 54,180.00 | 54,800.00 | 54,180.00 | 54,310.00 | 53,793.80 | 0.37% | 1,393 |
| Jul 28, 2026 | 54,060.00 | 54,300.00 | 54,060.00 | 54,110.00 | 53,595.70 | -0.09% | 240 |
| Jul 27, 2026 | 54,220.00 | 54,250.00 | 54,100.00 | 54,160.00 | 53,645.22 | 0.06% | 157 |
| Jul 24, 2026 | 54,200.00 | 54,250.00 | 54,060.00 | 54,130.00 | 53,615.51 | -0.13% | 479 |
| Jul 23, 2026 | 54,200.00 | 54,200.00 | 54,160.00 | 54,200.00 | 53,684.84 | - | 22 |
| Jul 22, 2026 | 54,090.00 | 54,260.00 | 54,090.00 | 54,200.00 | 53,684.84 | 0.28% | 234 |
| Jul 21, 2026 | 54,090.00 | 54,090.00 | 53,820.00 | 54,050.00 | 53,536.27 | -0.07% | 125 |
| Jul 17, 2026 | 54,170.00 | 54,170.00 | 54,040.00 | 54,090.00 | 53,575.89 | -0.26% | 1,670 |
| Jul 16, 2026 | 54,250.00 | 54,250.00 | 54,140.00 | 54,230.00 | 53,714.56 | 0.09% | 54 |
| Jul 15, 2026 | 54,280.00 | 54,290.00 | 54,050.00 | 54,180.00 | 53,665.03 | 0.22% | 214 |
| Jul 14, 2026 | 53,840.00 | 54,130.00 | 53,840.00 | 54,060.00 | 53,546.17 | 0.04% | 140 |
| Jul 13, 2026 | 54,150.00 | 54,150.00 | 53,900.00 | 54,040.00 | 53,526.36 | 0.02% | 317 |
| Jul 10, 2026 | 54,170.00 | 54,300.00 | 54,030.00 | 54,030.00 | 53,516.46 | -0.50% | 186 |
| Jul 9, 2026 | 54,540.00 | 54,540.00 | 54,250.00 | 54,300.00 | 53,783.89 | -0.06% | 641 |