TOPIX Bear - 1x ETF (TYO:1569)
Japan · Delayed Price · Currency is JPY 735.60
+0.40 (0.05%)
At close: Sep 18, 2026
TYO:1569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 731.50 | 738.80 | 731.50 | 735.60 | 735.60 | 0.05% | 253,270 |
| Sep 17, 2026 | 736.00 | 738.90 | 733.00 | 735.20 | 735.20 | -0.80% | 85,950 |
| Sep 16, 2026 | 743.60 | 743.60 | 740.00 | 741.10 | 741.10 | -0.63% | 36,500 |
| Sep 15, 2026 | 743.00 | 748.40 | 742.90 | 745.80 | 745.80 | 0.47% | 43,840 |
| Sep 14, 2026 | 750.70 | 751.20 | 742.00 | 742.30 | 742.30 | -0.96% | 155,800 |
| Sep 11, 2026 | 761.80 | 761.80 | 747.80 | 749.50 | 749.50 | 0.67% | 112,070 |
| Sep 10, 2026 | 747.70 | 750.30 | 744.50 | 744.50 | 744.50 | - | 7,270 |
| Sep 9, 2026 | 747.80 | 747.80 | 740.00 | 744.50 | 744.50 | 0.13% | 26,290 |
| Sep 8, 2026 | 737.20 | 743.50 | 732.00 | 743.50 | 743.50 | 1.78% | 101,360 |
| Sep 7, 2026 | 730.60 | 732.10 | 728.30 | 730.50 | 730.50 | -0.41% | 60,500 |
| Sep 4, 2026 | 733.50 | 740.00 | 732.80 | 733.50 | 733.50 | -0.14% | 120,740 |
| Sep 3, 2026 | 733.70 | 736.00 | 730.00 | 734.50 | 734.50 | -0.68% | 16,760 |
| Sep 2, 2026 | 731.30 | 739.50 | 731.30 | 739.50 | 739.50 | 2.59% | 13,190 |
| Sep 1, 2026 | 729.20 | 729.20 | 719.00 | 720.80 | 720.80 | -0.65% | 43,850 |
| Aug 31, 2026 | 735.10 | 737.00 | 725.50 | 725.50 | 725.50 | -0.27% | 14,640 |
| Aug 28, 2026 | 732.30 | 732.30 | 724.50 | 727.50 | 727.50 | -0.57% | 8,340 |
| Aug 27, 2026 | 731.10 | 734.00 | 730.50 | 731.70 | 731.70 | -0.22% | 2,560 |
| Aug 26, 2026 | 737.50 | 737.50 | 732.20 | 733.30 | 733.30 | -0.50% | 3,540 |
| Aug 25, 2026 | 739.70 | 742.00 | 736.50 | 737.00 | 737.00 | -0.41% | 7,860 |
| Aug 24, 2026 | 739.80 | 742.50 | 738.50 | 740.00 | 740.00 | -0.07% | 3,090 |
| Aug 21, 2026 | 747.50 | 747.50 | 740.20 | 740.50 | 740.50 | -0.34% | 108,550 |
| Aug 20, 2026 | 746.80 | 747.10 | 742.60 | 743.00 | 743.00 | -1.07% | 36,080 |
| Aug 19, 2026 | 740.00 | 752.80 | 739.00 | 751.00 | 751.00 | 2.88% | 27,740 |
| Aug 18, 2026 | 723.40 | 730.00 | 719.70 | 730.00 | 730.00 | 1.04% | 16,900 |
| Aug 17, 2026 | 717.70 | 723.50 | 717.50 | 722.50 | 722.50 | 0.70% | 23,340 |
| Aug 14, 2026 | 719.30 | 719.60 | 715.00 | 717.50 | 717.50 | -0.69% | 9,860 |
| Aug 13, 2026 | 724.00 | 727.20 | 720.90 | 722.50 | 722.50 | -1.03% | 28,780 |
| Aug 12, 2026 | 733.00 | 735.50 | 729.20 | 730.00 | 730.00 | -0.82% | 14,890 |
| Aug 10, 2026 | 737.50 | 740.00 | 733.90 | 736.00 | 736.00 | -0.63% | 16,370 |
| Aug 7, 2026 | 743.20 | 745.80 | 740.00 | 740.70 | 740.70 | -0.51% | 15,850 |
| Aug 6, 2026 | 748.00 | 750.00 | 743.00 | 744.50 | 744.50 | -0.32% | 9,120 |
| Aug 5, 2026 | 753.70 | 754.00 | 746.00 | 746.90 | 746.90 | -2.17% | 64,370 |
| Aug 4, 2026 | 765.50 | 769.00 | 761.30 | 763.50 | 763.50 | -0.07% | 110,100 |
| Aug 3, 2026 | 763.60 | 777.70 | 761.80 | 764.00 | 764.00 | 1.39% | 66,570 |
| Jul 31, 2026 | 752.40 | 757.60 | 745.00 | 753.50 | 753.50 | -1.37% | 120,050 |
| Jul 30, 2026 | 766.00 | 770.40 | 758.10 | 764.00 | 764.00 | 0.73% | 99,410 |
| Jul 29, 2026 | 759.50 | 767.70 | 757.00 | 758.50 | 758.50 | -0.42% | 120,920 |
| Jul 28, 2026 | 752.10 | 765.20 | 751.50 | 761.70 | 761.70 | 2.53% | 75,590 |
| Jul 27, 2026 | 749.10 | 750.70 | 742.90 | 742.90 | 742.90 | -1.41% | 38,860 |
| Jul 24, 2026 | 755.00 | 756.90 | 752.70 | 753.50 | 753.50 | 1.06% | 16,100 |
| Jul 23, 2026 | 748.50 | 748.50 | 744.00 | 745.60 | 745.60 | -0.48% | 4,160 |
| Jul 22, 2026 | 747.80 | 750.40 | 742.70 | 749.20 | 749.20 | -0.57% | 45,560 |
| Jul 21, 2026 | 765.40 | 769.50 | 753.50 | 753.50 | 753.50 | -2.51% | 88,410 |
| Jul 17, 2026 | 758.70 | 783.30 | 758.00 | 772.90 | 772.90 | 2.79% | 165,360 |
| Jul 16, 2026 | 749.10 | 752.90 | 746.00 | 751.90 | 751.90 | 1.33% | 73,020 |
| Jul 15, 2026 | 744.20 | 750.30 | 741.90 | 742.00 | 742.00 | -0.87% | 11,480 |
| Jul 14, 2026 | 756.00 | 760.00 | 748.50 | 748.50 | 748.50 | -0.95% | 27,210 |
| Jul 13, 2026 | 749.50 | 759.00 | 744.90 | 755.70 | 755.70 | 0.80% | 45,510 |
| Jul 10, 2026 | 747.40 | 751.20 | 746.50 | 749.70 | 749.70 | -0.50% | 35,420 |
| Jul 9, 2026 | 755.20 | 756.70 | 751.00 | 753.50 | 753.50 | -0.16% | 461,780 |