Listed Index Fund Nikkei 225 (Mini) (TYO:1578)
Japan · Delayed Price · Currency is JPY 5,199.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1578 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,184.00 | 5,225.00 | 5,149.00 | 5,199.00 | 5,199.00 | 1.56% | 3,483 |
| Sep 17, 2026 | 5,164.00 | 5,170.00 | 5,099.00 | 5,119.00 | 5,119.00 | 0.25% | 3,037 |
| Sep 16, 2026 | 5,093.00 | 5,106.00 | 5,048.00 | 5,106.00 | 5,106.00 | 0.71% | 2,435 |
| Sep 15, 2026 | 5,038.00 | 5,120.00 | 5,036.00 | 5,070.00 | 5,070.00 | -0.39% | 3,557 |
| Sep 14, 2026 | 5,041.00 | 5,090.00 | 5,010.00 | 5,090.00 | 5,090.00 | -0.59% | 5,425 |
| Sep 11, 2026 | 5,044.00 | 5,120.00 | 5,031.00 | 5,120.00 | 5,120.00 | -1.63% | 68,736 |
| Sep 10, 2026 | 5,169.00 | 5,205.00 | 5,125.00 | 5,205.00 | 5,205.00 | 0.02% | 4,951 |
| Sep 9, 2026 | 5,193.00 | 5,251.00 | 5,190.00 | 5,204.00 | 5,204.00 | -0.08% | 840 |
| Sep 8, 2026 | 5,263.00 | 5,334.00 | 5,208.00 | 5,208.00 | 5,208.00 | -1.57% | 3,250 |
| Sep 7, 2026 | 5,267.00 | 5,325.00 | 5,267.00 | 5,291.00 | 5,291.00 | 1.93% | 3,536 |
| Sep 4, 2026 | 5,163.00 | 5,205.00 | 5,136.00 | 5,191.00 | 5,191.00 | 1.09% | 3,048 |
| Sep 3, 2026 | 5,160.00 | 5,160.00 | 5,093.00 | 5,135.00 | 5,135.00 | -0.08% | 3,354 |
| Sep 2, 2026 | 5,182.00 | 5,182.00 | 5,128.00 | 5,139.00 | 5,139.00 | -2.84% | 18,216 |
| Sep 1, 2026 | 5,262.00 | 5,312.00 | 5,235.00 | 5,289.00 | 5,289.00 | -0.06% | 3,193 |
| Aug 31, 2026 | 5,175.00 | 5,292.00 | 5,159.00 | 5,292.00 | 5,292.00 | -0.32% | 18,784 |
| Aug 28, 2026 | 5,293.00 | 5,335.00 | 5,274.00 | 5,309.00 | 5,309.00 | 0.55% | 1,567 |
| Aug 27, 2026 | 5,358.00 | 5,358.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.40% | 5,090 |
| Aug 26, 2026 | 5,230.00 | 5,301.00 | 5,219.00 | 5,301.00 | 5,301.00 | 0.55% | 3,194 |
| Aug 25, 2026 | 5,198.00 | 5,272.00 | 5,159.00 | 5,272.00 | 5,272.00 | 0.76% | 6,601 |
| Aug 24, 2026 | 5,291.00 | 5,291.00 | 5,227.00 | 5,232.00 | 5,232.00 | -0.65% | 7,021 |
| Aug 21, 2026 | 5,200.00 | 5,277.00 | 5,200.00 | 5,266.00 | 5,266.00 | -0.30% | 9,591 |
| Aug 20, 2026 | 5,272.00 | 5,292.00 | 5,242.00 | 5,282.00 | 5,282.00 | 1.21% | 6,727 |
| Aug 19, 2026 | 5,249.00 | 5,283.00 | 5,199.00 | 5,219.00 | 5,219.00 | -3.10% | 10,117 |
| Aug 18, 2026 | 5,494.00 | 5,515.00 | 5,378.00 | 5,386.00 | 5,386.00 | -2.34% | 2,864 |
| Aug 17, 2026 | 5,507.00 | 5,523.00 | 5,468.00 | 5,515.00 | 5,515.00 | 0.55% | 5,863 |
| Aug 14, 2026 | 5,535.00 | 5,555.00 | 5,465.00 | 5,485.00 | 5,485.00 | 0.59% | 12,725 |
| Aug 13, 2026 | 5,454.00 | 5,492.00 | 5,441.00 | 5,453.00 | 5,453.00 | 0.98% | 7,337 |
| Aug 12, 2026 | 5,365.00 | 5,400.00 | 5,334.00 | 5,400.00 | 5,400.00 | 0.93% | 7,586 |
| Aug 10, 2026 | 5,273.00 | 5,350.00 | 5,269.00 | 5,350.00 | 5,350.00 | 2.00% | 3,120 |
| Aug 7, 2026 | 5,255.00 | 5,260.00 | 5,163.00 | 5,245.00 | 5,245.00 | -0.19% | 4,655 |
| Aug 6, 2026 | 5,238.00 | 5,255.00 | 5,185.00 | 5,255.00 | 5,255.00 | -0.70% | 3,178 |
| Aug 5, 2026 | 5,230.00 | 5,292.00 | 5,228.00 | 5,292.00 | 5,292.00 | 3.54% | 6,804 |
| Aug 4, 2026 | 5,114.00 | 5,128.00 | 5,022.00 | 5,111.00 | 5,111.00 | 0.61% | 3,778 |
| Aug 3, 2026 | 5,090.00 | 5,099.00 | 5,005.00 | 5,080.00 | 5,080.00 | -1.07% | 6,307 |
| Jul 31, 2026 | 5,157.00 | 5,225.00 | 5,100.00 | 5,135.00 | 5,135.00 | 4.01% | 6,602 |
| Jul 30, 2026 | 4,910.00 | 5,023.00 | 4,896.00 | 4,937.00 | 4,937.00 | 0.47% | 13,677 |
| Jul 29, 2026 | 5,000.00 | 5,042.00 | 4,828.00 | 4,914.00 | 4,914.00 | -1.29% | 11,185 |
| Jul 28, 2026 | 5,065.00 | 5,065.00 | 4,949.00 | 4,978.00 | 4,978.00 | -4.10% | 14,744 |
| Jul 27, 2026 | 5,203.00 | 5,208.00 | 5,124.00 | 5,191.00 | 5,191.00 | 0.68% | 2,256 |
| Jul 24, 2026 | 5,229.00 | 5,239.00 | 5,127.00 | 5,156.00 | 5,156.00 | -2.63% | 4,435 |
| Jul 23, 2026 | 5,325.00 | 5,346.00 | 5,288.00 | 5,295.00 | 5,295.00 | 0.53% | 3,876 |
| Jul 22, 2026 | 5,369.00 | 5,392.00 | 5,267.00 | 5,267.00 | 5,267.00 | -0.25% | 10,169 |
| Jul 21, 2026 | 5,163.00 | 5,280.00 | 5,128.00 | 5,280.00 | 5,280.00 | 2.88% | 8,317 |
| Jul 17, 2026 | 5,241.00 | 5,248.00 | 5,009.00 | 5,132.00 | 5,132.00 | -3.91% | 19,387 |
| Jul 16, 2026 | 5,385.00 | 5,403.00 | 5,310.00 | 5,341.00 | 5,341.00 | -2.54% | 21,023 |
| Jul 15, 2026 | 5,450.00 | 5,491.00 | 5,417.00 | 5,480.00 | 5,480.00 | 1.31% | 6,451 |
| Jul 14, 2026 | 5,344.00 | 5,413.00 | 5,295.00 | 5,409.00 | 5,409.00 | 0.61% | 8,112 |
| Jul 13, 2026 | 5,470.00 | 5,506.00 | 5,325.00 | 5,376.00 | 5,376.00 | -1.74% | 11,545 |
| Jul 10, 2026 | 5,514.00 | 5,540.00 | 5,469.00 | 5,471.00 | 5,471.00 | 0.77% | 6,581 |
| Jul 9, 2026 | 5,408.00 | 5,464.00 | 5,398.00 | 5,429.00 | 5,429.00 | 1.34% | 9,029 |