Nikkei 225 Bear - 1x ETF (TYO:1580)
Japan · Delayed Price · Currency is JPY 1,437.50
-8.50 (-0.59%)
At close: Jul 17, 2025, 3:30 PM JST
TYO:1580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,404.50 | 1,409.50 | 1,395.50 | 1,401.00 | - | 0.57% | 134,180 |
| Jul 31, 2025 | 1,404.50 | 1,406.50 | 1,390.50 | 1,393.00 | - | -1.03% | 107,780 |
| Jul 30, 2025 | 1,405.50 | 1,411.00 | 1,404.50 | 1,407.50 | - | -0.04% | 93,110 |
| Jul 29, 2025 | 1,403.50 | 1,410.50 | 1,403.00 | 1,408.00 | - | 0.93% | 238,500 |
| Jul 28, 2025 | 1,382.00 | 1,396.00 | 1,380.00 | 1,395.00 | - | 1.01% | 253,890 |
| Jul 25, 2025 | 1,375.00 | 1,383.00 | 1,372.00 | 1,381.00 | - | 0.95% | 185,420 |
| Jul 24, 2025 | 1,371.00 | 1,376.50 | 1,361.00 | 1,368.00 | - | -1.65% | 481,750 |
| Jul 23, 2025 | 1,420.00 | 1,424.00 | 1,384.50 | 1,391.00 | - | -3.70% | 546,500 |
| Jul 22, 2025 | 1,441.50 | 1,449.50 | 1,425.00 | 1,444.50 | - | 0.31% | 115,620 |
| Jul 18, 2025 | 1,432.50 | 1,443.50 | 1,430.50 | 1,440.00 | - | 0.17% | 62,710 |
| Jul 17, 2025 | 1,454.00 | 1,457.50 | 1,437.50 | 1,437.50 | - | -0.59% | 99,340 |
| Jul 16, 2025 | 1,446.00 | 1,452.00 | 1,437.50 | 1,446.00 | - | - | 1,321,930 |
| Jul 15, 2025 | 1,451.50 | 1,457.50 | 1,446.00 | 1,446.00 | - | -0.62% | 64,860 |
| Jul 14, 2025 | 1,456.50 | 1,460.50 | 1,449.00 | 1,455.00 | - | 0.34% | 132,230 |
| Jul 11, 2025 | 1,438.50 | 1,451.50 | 1,436.50 | 1,450.00 | - | 0.24% | 151,030 |
| Jul 10, 2025 | 1,440.50 | 1,451.00 | 1,440.50 | 1,446.50 | - | 0.28% | 106,570 |
| Jul 9, 2025 | 1,435.50 | 1,448.50 | 1,435.00 | 1,442.50 | - | -0.17% | 122,530 |
| Jul 8, 2025 | 1,453.50 | 1,453.50 | 1,441.00 | 1,445.00 | - | -0.28% | 215,210 |
| Jul 7, 2025 | 1,445.50 | 1,451.50 | 1,441.00 | 1,449.00 | - | 0.42% | 101,280 |
| Jul 4, 2025 | 1,437.00 | 1,445.50 | 1,434.50 | 1,443.00 | - | -0.24% | 197,420 |
| Jul 3, 2025 | 1,442.50 | 1,446.50 | 1,439.50 | 1,446.50 | - | 0.10% | 189,480 |
| Jul 2, 2025 | 1,455.00 | 1,455.00 | 1,436.50 | 1,445.00 | - | 0.63% | 394,020 |
| Jul 1, 2025 | 1,424.50 | 1,438.50 | 1,423.00 | 1,436.00 | - | 1.09% | 255,690 |
| Jun 30, 2025 | 1,413.00 | 1,423.00 | 1,404.00 | 1,420.50 | - | -0.84% | 272,660 |
| Jun 27, 2025 | 1,437.00 | 1,439.00 | 1,425.00 | 1,432.50 | - | -1.31% | 348,580 |
| Jun 26, 2025 | 1,472.50 | 1,472.50 | 1,451.00 | 1,451.50 | - | -1.73% | 264,040 |
| Jun 25, 2025 | 1,476.50 | 1,484.00 | 1,476.00 | 1,477.00 | - | -0.30% | 99,400 |
| Jun 24, 2025 | 1,480.00 | 1,487.00 | 1,474.00 | 1,481.50 | - | -1.07% | 191,330 |
| Jun 23, 2025 | 1,505.00 | 1,512.00 | 1,497.50 | 1,497.50 | - | 0.03% | 153,590 |
| Jun 20, 2025 | 1,494.00 | 1,498.00 | 1,488.00 | 1,497.00 | - | 0.20% | 115,310 |
| Jun 19, 2025 | 1,479.50 | 1,494.00 | 1,479.50 | 1,494.00 | - | 1.05% | 105,340 |
| Jun 18, 2025 | 1,501.00 | 1,501.00 | 1,478.50 | 1,478.50 | - | -0.94% | 262,000 |
| Jun 17, 2025 | 1,498.50 | 1,499.50 | 1,490.50 | 1,492.50 | - | -0.53% | 138,300 |
| Jun 16, 2025 | 1,510.50 | 1,510.50 | 1,499.50 | 1,500.50 | - | -1.28% | 181,420 |
| Jun 13, 2025 | 1,512.50 | 1,532.00 | 1,511.50 | 1,520.00 | - | 0.73% | 202,150 |
| Jun 12, 2025 | 1,503.00 | 1,509.50 | 1,498.00 | 1,509.00 | - | 0.70% | 54,800 |
| Jun 11, 2025 | 1,496.00 | 1,502.00 | 1,493.00 | 1,498.50 | - | -0.43% | 390,690 |
| Jun 10, 2025 | 1,504.00 | 1,508.00 | 1,494.00 | 1,505.00 | - | -0.33% | 121,700 |
| Jun 9, 2025 | 1,513.50 | 1,513.50 | 1,506.50 | 1,510.00 | - | -0.92% | 88,310 |
| Jun 6, 2025 | 1,532.00 | 1,532.00 | 1,524.00 | 1,524.00 | - | -0.59% | 107,260 |
| Jun 5, 2025 | 1,533.00 | 1,533.00 | 1,525.00 | 1,533.00 | - | 0.49% | 259,050 |
| Jun 4, 2025 | 1,525.00 | 1,526.50 | 1,519.00 | 1,525.50 | - | -0.75% | 184,730 |
| Jun 3, 2025 | 1,530.00 | 1,537.00 | 1,524.50 | 1,537.00 | - | 0.07% | 162,670 |
| Jun 2, 2025 | 1,530.00 | 1,541.00 | 1,529.50 | 1,536.00 | - | 1.59% | 324,860 |
| May 30, 2025 | 1,521.00 | 1,523.50 | 1,510.00 | 1,512.00 | - | 1.04% | 214,810 |
| May 29, 2025 | 1,507.50 | 1,511.00 | 1,496.50 | 1,496.50 | - | -1.97% | 237,480 |
| May 28, 2025 | 1,510.50 | 1,526.50 | 1,507.50 | 1,526.50 | - | 0.16% | 327,730 |
| May 27, 2025 | 1,535.00 | 1,539.00 | 1,524.00 | 1,524.00 | - | -0.62% | 149,790 |
| May 26, 2025 | 1,547.00 | 1,549.50 | 1,533.50 | 1,533.50 | - | -1.03% | 143,360 |
| May 23, 2025 | 1,552.50 | 1,552.50 | 1,543.50 | 1,549.50 | - | -0.48% | 166,980 |