Skip to main content
logo
iFreeETF TOPIX Ex-Financials (TYO:1585)
Japan flag Japan · Delayed Price · Currency is JPY
2,493.00
+39.00 (1.59%)
Last updated: Mar 5, 2026, 11:06 AM JST

TYO:1585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,500.002,500.002,429.002,454.002,454.00-3.21%220
Mar 3, 20262,571.002,571.002,535.502,535.502,535.50-2.48%60
Mar 2, 20262,600.002,600.002,600.002,600.002,600.001.13%1,240
Feb 25, 20262,550.002,571.002,550.002,571.002,571.000.82%110
Feb 24, 20262,594.002,594.002,545.002,550.002,550.000.24%1,160
Feb 20, 20262,596.002,596.002,544.002,544.002,544.00-0.08%80
Feb 19, 20262,539.002,560.502,499.002,546.002,546.001.17%460
Feb 18, 20262,516.502,516.502,516.502,516.502,516.50-20
Feb 17, 20262,535.502,535.502,516.502,516.502,516.50-1.10%20
Feb 16, 20262,544.502,544.502,544.502,544.502,544.500.32%30
Feb 13, 20262,536.502,536.502,536.502,536.502,536.50-0.14%10
Feb 10, 20262,540.002,540.002,540.002,540.002,540.000.18%10
Feb 9, 20262,490.002,537.002,490.002,535.502,535.504.04%90
Feb 6, 20262,486.502,486.502,425.502,437.002,437.000.02%230
Feb 5, 20262,437.002,437.002,436.502,436.502,436.500.49%70
Feb 4, 20262,437.002,437.002,422.002,424.502,424.50-0.41%30
Feb 3, 20262,434.502,434.502,434.502,434.502,434.501.65%40
Feb 2, 20262,436.502,436.502,395.002,395.002,395.00-20
Jan 30, 20262,351.502,395.002,351.502,395.002,395.000.97%80
Jan 29, 20262,372.002,372.002,372.002,372.002,372.000.08%30
Jan 28, 20262,436.502,436.502,355.502,370.002,370.00-0.90%170
Jan 27, 20262,397.502,397.502,379.502,391.502,391.50-2.29%130
Jan 26, 20262,447.502,447.502,447.502,447.502,447.50-10
Jan 23, 20262,406.502,447.502,406.502,447.502,447.500.99%300
Jan 21, 20262,423.502,423.502,423.502,423.502,423.50-0.98%40
Jan 19, 20262,474.502,474.502,422.002,447.502,447.500.93%390
Jan 16, 20262,425.002,425.002,425.002,425.002,425.00-0.94%80
Jan 15, 20262,388.002,470.002,388.002,448.002,448.000.74%40
Jan 14, 20262,418.502,430.002,418.502,430.002,430.000.06%50
Jan 13, 20262,376.002,487.502,339.002,428.502,428.502.55%1,600
Jan 9, 20262,368.002,368.002,368.002,368.002,368.00-0.34%40
Jan 8, 20262,387.002,450.002,376.002,376.002,376.00-0.31%850
Jan 7, 20262,440.002,440.002,383.002,383.502,371.60-3.52%1,780
Jan 6, 20262,376.002,470.502,376.002,470.502,458.176.21%17,880
Jan 5, 20262,287.502,326.002,287.502,326.002,314.390.04%30
Dec 29, 20252,343.502,343.502,316.002,325.002,313.39-0.79%30
Dec 26, 20252,343.502,343.502,343.502,343.502,331.802.07%20
Dec 25, 20252,296.002,296.002,296.002,296.002,284.54-0.28%20
Dec 24, 20252,302.502,302.502,302.502,302.502,291.00-0.26%10
Dec 23, 20252,332.002,332.002,308.502,308.502,296.97-0.65%44,700
Dec 22, 20252,323.502,323.502,323.502,323.502,311.901.64%10
Dec 19, 20252,286.002,286.002,286.002,286.002,274.59-0.13%10
Dec 16, 20252,300.002,303.002,289.002,289.002,277.57-1.08%30
Dec 15, 20252,329.502,330.002,307.002,314.002,302.450.74%24,400
Dec 12, 20252,247.002,297.002,247.002,297.002,285.53-30
Dec 9, 20252,260.502,297.502,260.502,297.002,285.53-0.11%340
Dec 4, 20252,299.502,299.502,299.502,299.502,288.021.03%70
Dec 2, 20252,276.002,276.002,276.002,276.002,264.64-0.18%10
Dec 1, 20252,355.502,355.502,280.002,280.002,268.62-0.65%40
Nov 27, 20252,296.502,297.002,295.002,295.002,283.540.35%260