Listed Index Fund TOPIX Ex-Financials (TYO:1586)
Japan · Delayed Price · Currency is JPY 3,088.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,112.00 | 3,112.00 | 3,070.00 | 3,088.00 | 3,088.00 | 0.16% | 37 |
| Sep 17, 2026 | 3,000.00 | 3,090.00 | 3,000.00 | 3,083.00 | 3,083.00 | 1.05% | 115 |
| Sep 16, 2026 | 3,022.00 | 3,052.00 | 3,022.00 | 3,051.00 | 3,051.00 | 0.53% | 181 |
| Sep 15, 2026 | 3,035.00 | 3,043.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.36% | 102 |
| Sep 14, 2026 | 3,078.00 | 3,078.00 | 3,014.00 | 3,024.00 | 3,024.00 | 0.13% | 33 |
| Sep 11, 2026 | 2,988.00 | 3,020.00 | 2,988.00 | 3,020.00 | 3,020.00 | -0.36% | 37 |
| Sep 10, 2026 | 3,050.00 | 3,050.00 | 3,030.00 | 3,031.00 | 3,031.00 | -0.95% | 69 |
| Sep 9, 2026 | 3,108.00 | 3,108.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.23% | 38 |
| Sep 8, 2026 | 3,100.00 | 3,100.00 | 3,053.00 | 3,053.00 | 3,053.00 | -1.52% | 3,383 |
| Sep 7, 2026 | 3,145.00 | 3,145.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.55% | 385 |
| Sep 4, 2026 | 3,060.00 | 3,086.00 | 3,060.00 | 3,083.00 | 3,083.00 | 0.13% | 209 |
| Sep 3, 2026 | 3,062.00 | 3,086.00 | 3,062.00 | 3,079.00 | 3,079.00 | 0.16% | 48 |
| Sep 2, 2026 | 3,130.00 | 3,130.00 | 3,070.00 | 3,074.00 | 3,074.00 | -2.91% | 134,076 |
| Sep 1, 2026 | 3,138.00 | 3,166.00 | 3,138.00 | 3,166.00 | 3,166.00 | -0.78% | 48 |
| Aug 31, 2026 | 3,168.00 | 3,191.00 | 3,099.00 | 3,191.00 | 3,191.00 | 1.85% | 545 |
| Aug 28, 2026 | 3,099.00 | 3,142.00 | 3,099.00 | 3,133.00 | 3,133.00 | 0.67% | 64,136 |
| Aug 27, 2026 | 3,120.00 | 3,120.00 | 3,107.00 | 3,112.00 | 3,112.00 | -0.06% | 53 |
| Aug 26, 2026 | 3,097.00 | 3,114.00 | 3,097.00 | 3,114.00 | 3,114.00 | 0.65% | 104 |
| Aug 25, 2026 | 3,108.00 | 3,108.00 | 3,080.00 | 3,094.00 | 3,094.00 | 0.13% | 80 |
| Aug 24, 2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.23% | 4 |
| Aug 21, 2026 | 3,027.00 | 3,083.00 | 3,027.00 | 3,083.00 | 3,083.00 | 0.10% | 37 |
| Aug 20, 2026 | 3,068.00 | 3,080.00 | 3,068.00 | 3,080.00 | 3,080.00 | 1.32% | 105 |
| Aug 19, 2026 | 3,100.00 | 3,100.00 | 3,040.00 | 3,040.00 | 3,040.00 | -2.88% | 428 |
| Aug 18, 2026 | 3,220.00 | 3,220.00 | 3,130.00 | 3,130.00 | 3,130.00 | -1.73% | 88 |
| Aug 17, 2026 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | - | 2 |
| Aug 14, 2026 | 3,175.00 | 3,187.00 | 3,174.00 | 3,185.00 | 3,185.00 | 0.92% | 72 |
| Aug 13, 2026 | 3,170.00 | 3,170.00 | 3,151.00 | 3,156.00 | 3,156.00 | 1.22% | 105 |
| Aug 12, 2026 | 3,185.00 | 3,185.00 | 3,116.00 | 3,118.00 | 3,118.00 | -0.22% | 19 |
| Aug 10, 2026 | 3,086.00 | 3,125.00 | 3,086.00 | 3,125.00 | 3,125.00 | 2.26% | 225 |
| Aug 7, 2026 | 3,079.00 | 3,079.00 | 3,055.00 | 3,056.00 | 3,056.00 | -0.13% | 23 |
| Aug 6, 2026 | 2,991.00 | 3,060.00 | 2,991.00 | 3,060.00 | 3,060.00 | 0.07% | 16 |
| Aug 5, 2026 | 3,045.00 | 3,058.00 | 3,040.00 | 3,058.00 | 3,058.00 | 2.10% | 383 |
| Aug 4, 2026 | 3,020.00 | 3,020.00 | 2,980.00 | 2,995.00 | 2,995.00 | 0.50% | 37 |
| Aug 3, 2026 | 3,000.00 | 3,000.00 | 2,937.00 | 2,980.00 | 2,980.00 | -1.97% | 249 |
| Jul 31, 2026 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 1.84% | 37 |
| Jul 30, 2026 | 2,980.00 | 3,000.00 | 2,980.00 | 2,985.00 | 2,985.00 | 1.19% | 97 |
| Jul 29, 2026 | 2,989.00 | 2,989.00 | 2,950.00 | 2,950.00 | 2,950.00 | -0.84% | 214 |
| Jul 28, 2026 | 3,028.00 | 3,028.00 | 2,960.00 | 2,975.00 | 2,975.00 | -1.75% | 77 |
| Jul 27, 2026 | 3,000.00 | 3,030.00 | 3,000.00 | 3,028.00 | 3,028.00 | 1.27% | 130 |
| Jul 24, 2026 | 3,016.00 | 3,016.00 | 2,990.00 | 2,990.00 | 2,990.00 | -1.58% | 40 |
| Jul 23, 2026 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.07% | 60 |
| Jul 22, 2026 | 3,030.00 | 3,060.00 | 3,030.00 | 3,036.00 | 3,036.00 | 0.53% | 328 |
| Jul 21, 2026 | 3,004.00 | 3,020.00 | 2,974.00 | 3,020.00 | 3,020.00 | 2.03% | 387 |
| Jul 17, 2026 | 3,035.00 | 3,035.00 | 2,927.00 | 2,960.00 | 2,960.00 | -2.47% | 605 |
| Jul 16, 2026 | 3,080.00 | 3,080.00 | 3,035.00 | 3,035.00 | 3,035.00 | -1.33% | 17 |
| Jul 15, 2026 | 3,070.00 | 3,076.00 | 3,046.00 | 3,076.00 | 3,076.00 | 0.52% | 79 |
| Jul 14, 2026 | 3,011.00 | 3,060.00 | 3,011.00 | 3,060.00 | 3,060.00 | 1.26% | 248 |
| Jul 13, 2026 | 3,120.00 | 3,120.00 | 3,010.00 | 3,022.00 | 3,022.00 | -1.24% | 190 |
| Jul 10, 2026 | 3,111.00 | 3,111.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.62% | 146 |
| Jul 9, 2026 | 3,090.00 | 3,090.00 | 3,040.00 | 3,041.00 | 3,041.00 | -0.46% | 140 |