Skip to main content
logo
iFreeETF TOPIX Ex-Financials (TYO:1585)
Japan flag Japan · Delayed Price · Currency is JPY
2,617.50
+9.50 (0.36%)
At close: Sep 16, 2026

TYO:1585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,651.502,651.502,617.502,617.502,617.500.36%260
Sep 14, 20262,608.002,608.002,608.002,608.002,608.000.77%10
Sep 11, 20262,587.002,588.002,587.002,588.002,588.00-0.54%490
Sep 10, 20262,637.002,637.002,602.002,602.002,602.00-1.55%60
Sep 8, 20262,643.002,643.002,643.002,643.002,643.000.09%20
Sep 4, 20262,703.502,703.502,640.502,640.502,640.50-0.49%30
Sep 2, 20262,653.502,653.502,653.502,653.502,653.50-1.08%200
Aug 31, 20262,682.502,682.502,682.502,682.502,682.50-0.17%10
Aug 28, 20262,687.002,687.002,687.002,687.002,687.000.83%40
Aug 25, 20262,665.002,665.002,665.002,665.002,665.000.24%270
Aug 24, 20262,638.502,658.502,638.502,658.502,658.500.32%160
Aug 21, 20262,650.002,650.002,650.002,650.002,650.000.09%50
Aug 20, 20262,623.002,746.502,575.502,647.502,647.500.93%3,030
Aug 19, 20262,687.002,687.002,623.002,623.002,623.00-3.55%320
Aug 18, 20262,719.502,719.502,719.502,719.502,719.50-0.24%40
Aug 17, 20262,746.002,746.002,726.002,726.002,726.00-0.96%70
Aug 14, 20262,787.002,787.002,752.502,752.502,752.500.57%50
Aug 13, 20262,722.002,737.002,713.002,737.002,737.001.80%70
Aug 12, 20262,672.002,688.502,672.002,688.502,688.500.62%100
Aug 10, 20262,637.002,673.002,614.002,672.002,672.001.33%160
Aug 7, 20262,637.002,637.002,637.002,637.002,637.000.67%50
Aug 6, 20262,616.002,619.502,616.002,619.502,619.500.17%20
Aug 5, 20262,615.002,615.002,615.002,615.002,615.001.10%10
Jul 31, 20262,586.502,586.502,586.502,586.502,586.50-0.02%10
Jul 28, 20262,626.002,626.002,587.002,587.002,587.00-3.33%60
Jul 23, 20262,676.002,676.002,676.002,676.002,676.001.79%30
Jul 22, 20262,637.002,637.002,629.002,629.002,629.001.12%50
Jul 21, 20262,541.002,600.002,541.002,600.002,600.000.89%110
Jul 17, 20262,665.502,665.502,577.002,577.002,577.00-2.50%60
Jul 15, 20262,643.002,643.002,643.002,643.002,643.001.67%10
Jul 14, 20262,599.502,599.502,599.502,599.502,599.50-1.29%20
Jul 13, 20262,638.002,638.002,633.502,633.502,633.50-2.02%140
Jul 6, 20262,687.002,776.002,687.002,711.002,687.80-0.17%70
Jul 3, 20262,587.002,720.502,587.002,715.502,692.26-0.13%50
Jul 1, 20262,719.002,719.002,719.002,719.002,695.731.87%10
Jun 26, 20262,677.002,677.002,669.002,669.002,646.16-2.13%20
Jun 25, 20262,727.002,727.002,727.002,727.002,703.662.17%10
Jun 24, 20262,669.002,669.002,669.002,669.002,646.16-0.15%60
Jun 23, 20262,673.002,673.002,673.002,673.002,650.13-1.84%10
Jun 22, 20262,727.002,731.502,723.002,723.002,699.700.09%70
Jun 18, 20262,727.002,727.002,720.502,720.502,697.222.16%80
Jun 17, 20262,677.502,677.502,654.002,663.002,640.21-0.54%60
Jun 16, 20262,677.502,677.502,677.502,677.502,654.590.77%10
Jun 15, 20262,635.502,657.002,635.502,657.002,634.262.71%50
Jun 12, 20262,567.502,587.002,567.502,587.002,564.862.76%50
Jun 11, 20262,537.002,537.002,517.502,517.502,495.96-1.66%70
Jun 10, 20262,539.002,578.502,539.002,560.002,538.09-1.12%250
Jun 9, 20262,589.002,589.002,589.002,589.002,566.84-1.16%10
Jun 2, 20262,637.002,646.502,619.502,619.502,597.08-2.02%110
May 29, 20262,673.502,673.502,673.502,673.502,650.62-0.28%10