Nikkei 225 Bear - 1x ETF (TYO:1580)
Japan · Delayed Price · Currency is JPY 795.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 798.90 | 803.80 | 791.20 | 795.00 | 795.00 | -1.36% | 903,920 |
| Sep 17, 2026 | 800.50 | 811.00 | 799.00 | 806.00 | 806.00 | -0.56% | 233,480 |
| Sep 16, 2026 | 813.00 | 819.00 | 810.50 | 810.50 | 810.50 | -0.67% | 331,780 |
| Sep 15, 2026 | 822.30 | 822.50 | 808.30 | 816.00 | 816.00 | 0.20% | 627,570 |
| Sep 14, 2026 | 822.60 | 825.90 | 814.30 | 814.40 | 814.40 | 0.54% | 344,720 |
| Sep 11, 2026 | 820.50 | 821.00 | 809.00 | 810.00 | 810.00 | 1.89% | 238,490 |
| Sep 10, 2026 | 802.80 | 807.30 | 795.00 | 795.00 | 795.00 | -0.25% | 218,720 |
| Sep 9, 2026 | 797.90 | 797.90 | 787.70 | 797.00 | 797.00 | 0.50% | 144,920 |
| Sep 8, 2026 | 787.30 | 793.00 | 775.90 | 793.00 | 793.00 | 1.67% | 453,890 |
| Sep 7, 2026 | 783.60 | 786.20 | 777.40 | 780.00 | 780.00 | -2.01% | 245,320 |
| Sep 4, 2026 | 802.20 | 806.10 | 795.00 | 796.00 | 796.00 | -1.49% | 465,020 |
| Sep 3, 2026 | 802.10 | 812.80 | 801.00 | 808.00 | 808.00 | 0.06% | 439,230 |
| Sep 2, 2026 | 800.70 | 807.50 | 799.50 | 807.50 | 807.50 | 3.06% | 703,020 |
| Sep 1, 2026 | 789.10 | 791.20 | 780.00 | 783.50 | 783.50 | 0.26% | 396,390 |
| Aug 31, 2026 | 800.40 | 802.80 | 781.50 | 781.50 | 781.50 | - | 894,830 |
| Aug 28, 2026 | 785.00 | 785.50 | 776.20 | 781.50 | 781.50 | -0.34% | 477,260 |
| Aug 27, 2026 | 774.10 | 789.00 | 774.00 | 784.20 | 784.20 | 0.27% | 110,980 |
| Aug 26, 2026 | 790.20 | 793.50 | 781.10 | 782.10 | 782.10 | -0.75% | 77,950 |
| Aug 25, 2026 | 796.50 | 803.00 | 787.00 | 788.00 | 788.00 | -0.51% | 318,140 |
| Aug 24, 2026 | 785.10 | 792.80 | 784.00 | 792.00 | 792.00 | 0.79% | 157,890 |
| Aug 21, 2026 | 797.00 | 797.00 | 785.20 | 785.80 | 785.80 | 0.23% | 326,560 |
| Aug 20, 2026 | 787.00 | 791.00 | 783.00 | 784.00 | 784.00 | -1.38% | 387,410 |
| Aug 19, 2026 | 790.20 | 796.70 | 784.50 | 795.00 | 795.00 | 3.11% | 533,510 |
| Aug 18, 2026 | 755.30 | 771.30 | 752.80 | 771.00 | 771.00 | 2.46% | 268,550 |
| Aug 17, 2026 | 754.00 | 759.50 | 751.40 | 752.50 | 752.50 | -0.66% | 226,870 |
| Aug 14, 2026 | 751.50 | 759.50 | 747.00 | 757.50 | 757.50 | -0.46% | 487,140 |
| Aug 13, 2026 | 760.00 | 762.40 | 755.70 | 761.00 | 761.00 | -1.17% | 215,480 |
| Aug 12, 2026 | 774.90 | 778.70 | 770.00 | 770.00 | 770.00 | -0.84% | 187,620 |
| Aug 10, 2026 | 786.20 | 787.30 | 776.50 | 776.50 | 776.50 | -2.14% | 354,500 |
| Aug 7, 2026 | 790.60 | 804.00 | 789.60 | 793.50 | 793.50 | 0.01% | 150,420 |
| Aug 6, 2026 | 795.10 | 801.20 | 791.00 | 793.40 | 793.40 | 1.07% | 546,400 |
| Aug 5, 2026 | 794.50 | 795.70 | 785.00 | 785.00 | 785.00 | -3.62% | 421,670 |
| Aug 4, 2026 | 811.20 | 828.90 | 811.20 | 814.50 | 814.50 | -0.55% | 531,730 |
| Aug 3, 2026 | 819.50 | 831.00 | 816.00 | 819.00 | 819.00 | 1.24% | 344,290 |
| Jul 31, 2026 | 805.20 | 815.20 | 794.60 | 809.00 | 809.00 | -3.98% | 648,860 |
| Jul 30, 2026 | 848.50 | 851.50 | 829.70 | 842.50 | 842.50 | -0.71% | 1,237,320 |
| Jul 29, 2026 | 832.00 | 862.00 | 826.30 | 848.50 | 848.50 | 1.39% | 1,946,150 |
| Jul 28, 2026 | 823.20 | 841.90 | 823.00 | 836.90 | 836.90 | 3.96% | 664,930 |
| Jul 27, 2026 | 800.00 | 815.00 | 800.00 | 805.00 | 805.00 | -0.52% | 556,460 |
| Jul 24, 2026 | 799.90 | 813.90 | 797.00 | 809.20 | 809.20 | 2.76% | 397,330 |
| Jul 23, 2026 | 785.90 | 790.00 | 780.80 | 787.50 | 787.50 | -0.62% | 439,150 |
| Jul 22, 2026 | 775.00 | 793.30 | 773.60 | 792.40 | 792.40 | 0.30% | 1,487,710 |
| Jul 21, 2026 | 809.00 | 815.50 | 790.00 | 790.00 | 790.00 | -3.04% | 759,370 |
| Jul 17, 2026 | 800.50 | 833.70 | 799.00 | 814.80 | 814.80 | 3.73% | 1,777,520 |
| Jul 16, 2026 | 779.50 | 788.50 | 775.80 | 785.50 | 785.50 | 2.68% | 967,720 |
| Jul 15, 2026 | 769.50 | 774.30 | 763.00 | 765.00 | 765.00 | -1.29% | 225,020 |
| Jul 14, 2026 | 786.50 | 792.00 | 774.50 | 775.00 | 775.00 | -0.90% | 743,130 |
| Jul 13, 2026 | 768.60 | 787.00 | 760.60 | 782.00 | 782.00 | 2.28% | 751,120 |
| Jul 10, 2026 | 760.50 | 767.00 | 756.60 | 764.60 | 764.60 | -1.21% | 345,440 |
| Jul 9, 2026 | 776.50 | 778.20 | 767.00 | 774.00 | 774.00 | -1.23% | 1,330,540 |