Simplex China H-share Bear - 1x ETF (TYO:1573)
Japan · Delayed Price · Currency is JPY 8,360.00
-40.00 (-0.48%)
At close: Sep 18, 2026
TYO:1573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8,400.00 | 8,400.00 | 8,360.00 | 8,360.00 | 8,360.00 | -0.48% | 20 |
| Sep 17, 2026 | 8,350.00 | 8,400.00 | 8,341.00 | 8,400.00 | 8,400.00 | 1.67% | 1,630 |
| Sep 16, 2026 | 8,223.00 | 8,359.00 | 8,223.00 | 8,262.00 | 8,262.00 | 0.52% | 470 |
| Sep 15, 2026 | 8,169.00 | 8,225.00 | 8,157.00 | 8,219.00 | 8,219.00 | 1.18% | 240 |
| Sep 14, 2026 | 8,154.00 | 8,165.00 | 8,115.00 | 8,123.00 | 8,123.00 | -1.16% | 490 |
| Sep 11, 2026 | 8,219.00 | 8,265.00 | 8,188.00 | 8,218.00 | 8,218.00 | 1.18% | 100 |
| Sep 10, 2026 | 8,153.00 | 8,162.00 | 8,122.00 | 8,122.00 | 8,122.00 | 1.30% | 150 |
| Sep 9, 2026 | 8,117.00 | 8,117.00 | 8,018.00 | 8,018.00 | 8,018.00 | -0.02% | 70 |
| Sep 8, 2026 | 8,090.00 | 8,090.00 | 7,935.00 | 8,020.00 | 8,020.00 | -1.06% | 90 |
| Sep 7, 2026 | 8,097.00 | 8,178.00 | 8,097.00 | 8,106.00 | 8,106.00 | 1.63% | 360 |
| Sep 4, 2026 | 8,201.00 | 8,201.00 | 7,970.00 | 7,976.00 | 7,976.00 | -2.74% | 1,530 |
| Sep 3, 2026 | 8,200.00 | 8,277.00 | 8,159.00 | 8,201.00 | 8,201.00 | -1.50% | 210 |
| Sep 2, 2026 | 8,393.00 | 8,393.00 | 8,326.00 | 8,326.00 | 8,326.00 | -0.11% | 170 |
| Sep 1, 2026 | 8,249.00 | 8,343.00 | 8,249.00 | 8,335.00 | 8,335.00 | 0.19% | 290 |
| Aug 31, 2026 | 8,256.00 | 8,319.00 | 8,256.00 | 8,319.00 | 8,319.00 | 1.06% | 180 |
| Aug 27, 2026 | 8,241.00 | 8,241.00 | 8,207.00 | 8,232.00 | 8,232.00 | 1.01% | 30 |
| Aug 26, 2026 | 8,287.00 | 8,287.00 | 8,134.00 | 8,150.00 | 8,150.00 | -2.04% | 320 |
| Aug 25, 2026 | 8,290.00 | 8,324.00 | 8,290.00 | 8,320.00 | 8,320.00 | 0.39% | 140 |
| Aug 24, 2026 | 8,167.00 | 8,310.00 | 8,167.00 | 8,288.00 | 8,288.00 | 2.23% | 260 |
| Aug 21, 2026 | 8,137.00 | 8,137.00 | 8,107.00 | 8,107.00 | 8,107.00 | -0.37% | 130 |
| Aug 20, 2026 | 8,250.00 | 8,250.00 | 8,137.00 | 8,137.00 | 8,137.00 | -0.97% | 130 |
| Aug 19, 2026 | 8,190.00 | 8,325.00 | 8,190.00 | 8,217.00 | 8,217.00 | -1.47% | 500 |
| Aug 18, 2026 | 8,329.00 | 8,415.00 | 8,325.00 | 8,340.00 | 8,340.00 | 1.02% | 390 |
| Aug 17, 2026 | 8,335.00 | 8,335.00 | 8,235.00 | 8,256.00 | 8,256.00 | -1.23% | 280 |
| Aug 14, 2026 | 8,389.00 | 8,389.00 | 8,348.00 | 8,359.00 | 8,359.00 | 0.95% | 220 |
| Aug 13, 2026 | 8,289.00 | 8,315.00 | 8,250.00 | 8,280.00 | 8,280.00 | - | 150 |
| Aug 12, 2026 | 8,215.00 | 8,324.00 | 8,215.00 | 8,280.00 | 8,280.00 | 2.67% | 380 |
| Aug 10, 2026 | 8,287.00 | 8,287.00 | 8,065.00 | 8,065.00 | 8,065.00 | -1.54% | 410 |
| Aug 7, 2026 | 8,204.00 | 8,204.00 | 8,191.00 | 8,191.00 | 8,191.00 | 0.97% | 120 |
| Aug 6, 2026 | 8,195.00 | 8,195.00 | 8,112.00 | 8,112.00 | 8,112.00 | 0.53% | 450 |
| Aug 5, 2026 | 8,000.00 | 8,069.00 | 8,000.00 | 8,069.00 | 8,069.00 | -0.14% | 270 |
| Aug 4, 2026 | 7,954.00 | 8,080.00 | 7,954.00 | 8,080.00 | 8,080.00 | 1.13% | 250 |
| Aug 3, 2026 | 8,107.00 | 8,107.00 | 7,850.00 | 7,990.00 | 7,990.00 | -2.86% | 520 |
| Jul 31, 2026 | 8,087.00 | 8,245.00 | 8,039.00 | 8,225.00 | 8,225.00 | -1.06% | 490 |
| Jul 30, 2026 | 8,432.00 | 8,432.00 | 8,299.00 | 8,313.00 | 8,313.00 | -0.78% | 750 |
| Jul 29, 2026 | 8,460.00 | 8,460.00 | 8,315.00 | 8,378.00 | 8,378.00 | -2.45% | 420 |
| Jul 28, 2026 | 8,580.00 | 8,588.00 | 8,498.00 | 8,588.00 | 8,588.00 | 0.23% | 170 |
| Jul 27, 2026 | 8,568.00 | 8,568.00 | 8,568.00 | 8,568.00 | 8,568.00 | -1.56% | 20 |
| Jul 24, 2026 | 8,617.00 | 8,740.00 | 8,617.00 | 8,704.00 | 8,704.00 | 1.27% | 100 |
| Jul 23, 2026 | 8,674.00 | 8,674.00 | 8,595.00 | 8,595.00 | 8,595.00 | -0.60% | 30 |
| Jul 22, 2026 | 8,613.00 | 8,662.00 | 8,613.00 | 8,647.00 | 8,647.00 | 1.13% | 150 |
| Jul 21, 2026 | 8,640.00 | 8,640.00 | 8,504.00 | 8,550.00 | 8,550.00 | -2.52% | 550 |
| Jul 17, 2026 | 8,630.00 | 8,860.00 | 8,549.00 | 8,771.00 | 8,771.00 | 1.93% | 550 |
| Jul 16, 2026 | 8,680.00 | 8,680.00 | 8,489.00 | 8,605.00 | 8,605.00 | -1.45% | 360 |
| Jul 15, 2026 | 8,760.00 | 8,763.00 | 8,681.00 | 8,732.00 | 8,732.00 | -1.82% | 220 |
| Jul 14, 2026 | 8,998.00 | 8,998.00 | 8,894.00 | 8,894.00 | 8,894.00 | 0.04% | 90 |
| Jul 13, 2026 | 8,914.00 | 8,914.00 | 8,780.00 | 8,890.00 | 8,890.00 | 1.36% | 320 |
| Jul 10, 2026 | 8,857.00 | 8,857.00 | 8,758.00 | 8,771.00 | 8,771.00 | -1.43% | 180 |
| Jul 9, 2026 | 8,890.00 | 8,898.00 | 8,847.00 | 8,898.00 | 8,898.00 | 0.54% | 50 |
| Jul 8, 2026 | 9,280.00 | 9,280.00 | 8,850.00 | 8,850.00 | 8,850.00 | -3.68% | 330 |