Listed Index Fund JPX-Nikkei Index 400 (TYO:1592)
Japan · Delayed Price · Currency is JPY 3,376.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1592 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,392.00 | 3,395.00 | 3,358.00 | 3,376.00 | 3,376.00 | -0.41% | 13,631 |
| Sep 17, 2026 | 3,388.00 | 3,397.00 | 3,370.00 | 3,390.00 | 3,390.00 | 0.89% | 65,183 |
| Sep 16, 2026 | 3,355.00 | 3,360.00 | 3,338.00 | 3,360.00 | 3,360.00 | 0.57% | 12,747 |
| Sep 15, 2026 | 3,367.00 | 3,374.00 | 3,324.00 | 3,341.00 | 3,341.00 | -0.83% | 850 |
| Sep 14, 2026 | 3,324.00 | 3,369.00 | 3,316.00 | 3,369.00 | 3,369.00 | 1.54% | 3,519 |
| Sep 11, 2026 | 3,280.00 | 3,325.00 | 3,278.00 | 3,318.00 | 3,318.00 | -0.81% | 3,599 |
| Sep 10, 2026 | 3,342.00 | 3,346.00 | 3,315.00 | 3,345.00 | 3,345.00 | -0.06% | 2,074 |
| Sep 9, 2026 | 3,337.00 | 3,364.00 | 3,337.00 | 3,347.00 | 3,347.00 | 0.15% | 520 |
| Sep 8, 2026 | 3,389.00 | 3,392.00 | 3,342.00 | 3,342.00 | 3,342.00 | -2.11% | 9,008 |
| Sep 7, 2026 | 3,412.00 | 3,416.00 | 3,395.00 | 3,414.00 | 3,414.00 | 0.92% | 531 |
| Sep 4, 2026 | 3,414.00 | 3,414.00 | 3,368.00 | 3,383.00 | 3,383.00 | -0.15% | 3,885 |
| Sep 3, 2026 | 3,388.00 | 3,414.00 | 3,384.00 | 3,388.00 | 3,388.00 | 0.36% | 6,227 |
| Sep 2, 2026 | 3,428.00 | 3,428.00 | 3,375.00 | 3,376.00 | 3,376.00 | -2.43% | 7,334 |
| Sep 1, 2026 | 3,423.00 | 3,474.00 | 3,423.00 | 3,460.00 | 3,460.00 | 0.64% | 9,099 |
| Aug 31, 2026 | 3,406.00 | 3,440.00 | 3,398.00 | 3,438.00 | 3,438.00 | 0.06% | 4,401 |
| Aug 28, 2026 | 3,418.00 | 3,445.00 | 3,418.00 | 3,436.00 | 3,436.00 | 1.00% | 1,438 |
| Aug 27, 2026 | 3,424.00 | 3,424.00 | 3,402.00 | 3,402.00 | 3,402.00 | -0.23% | 338 |
| Aug 26, 2026 | 3,409.00 | 3,412.00 | 3,392.00 | 3,410.00 | 3,410.00 | 0.44% | 346 |
| Aug 25, 2026 | 3,380.00 | 3,395.00 | 3,370.00 | 3,395.00 | 3,395.00 | 0.44% | 342 |
| Aug 24, 2026 | 3,388.00 | 3,388.00 | 3,374.00 | 3,380.00 | 3,380.00 | 0.30% | 1,098 |
| Aug 21, 2026 | 3,365.00 | 3,375.00 | 3,340.00 | 3,370.00 | 3,370.00 | -0.03% | 987 |
| Aug 20, 2026 | 3,367.00 | 3,371.00 | 3,352.00 | 3,371.00 | 3,371.00 | 1.14% | 2,119 |
| Aug 19, 2026 | 3,398.00 | 3,398.00 | 3,325.00 | 3,333.00 | 3,333.00 | -2.91% | 4,670 |
| Aug 18, 2026 | 3,467.00 | 3,478.00 | 3,428.00 | 3,433.00 | 3,433.00 | -1.15% | 2,964 |
| Aug 17, 2026 | 3,492.00 | 3,492.00 | 3,462.00 | 3,473.00 | 3,473.00 | -0.43% | 3,153 |
| Aug 14, 2026 | 3,495.00 | 3,505.00 | 3,480.00 | 3,488.00 | 3,488.00 | 0.43% | 3,697 |
| Aug 13, 2026 | 3,466.00 | 3,482.00 | 3,455.00 | 3,473.00 | 3,473.00 | 0.96% | 7,693 |
| Aug 12, 2026 | 3,443.00 | 3,443.00 | 3,415.00 | 3,440.00 | 3,440.00 | 0.70% | 65,075 |
| Aug 10, 2026 | 3,415.00 | 3,422.00 | 3,392.00 | 3,416.00 | 3,416.00 | 0.71% | 13,541 |
| Aug 7, 2026 | 3,385.00 | 3,392.00 | 3,365.00 | 3,392.00 | 3,392.00 | 0.65% | 3,089 |
| Aug 6, 2026 | 3,366.00 | 3,377.00 | 3,350.00 | 3,370.00 | 3,370.00 | 0.27% | 1,179 |
| Aug 5, 2026 | 3,343.00 | 3,364.00 | 3,338.00 | 3,361.00 | 3,361.00 | 2.19% | 1,424 |
| Aug 4, 2026 | 3,291.00 | 3,299.00 | 3,264.00 | 3,289.00 | 3,289.00 | -0.03% | 7,053 |
| Aug 3, 2026 | 3,306.00 | 3,306.00 | 3,226.00 | 3,290.00 | 3,290.00 | -1.26% | 18,599 |
| Jul 31, 2026 | 3,342.00 | 3,372.00 | 3,319.00 | 3,332.00 | 3,332.00 | 1.77% | 25,473 |
| Jul 30, 2026 | 3,260.00 | 3,302.00 | 3,255.00 | 3,274.00 | 3,274.00 | -0.67% | 12,494 |
| Jul 29, 2026 | 3,291.00 | 3,307.00 | 3,258.00 | 3,296.00 | 3,296.00 | 0.33% | 12,959 |
| Jul 28, 2026 | 3,324.00 | 3,324.00 | 3,269.00 | 3,285.00 | 3,285.00 | -2.44% | 4,241 |
| Jul 27, 2026 | 3,365.00 | 3,369.00 | 3,339.00 | 3,367.00 | 3,367.00 | 1.20% | 12,051 |
| Jul 24, 2026 | 3,336.00 | 3,336.00 | 3,318.00 | 3,327.00 | 3,327.00 | -1.07% | 7,057 |
| Jul 23, 2026 | 3,360.00 | 3,376.00 | 3,358.00 | 3,363.00 | 3,363.00 | 0.57% | 5,847 |
| Jul 22, 2026 | 3,359.00 | 3,383.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.48% | 3,945 |
| Jul 21, 2026 | 3,299.00 | 3,331.00 | 3,269.00 | 3,328.00 | 3,328.00 | 1.80% | 16,139 |
| Jul 17, 2026 | 3,314.00 | 3,314.00 | 3,209.00 | 3,269.00 | 3,269.00 | -2.36% | 15,800 |
| Jul 16, 2026 | 3,366.00 | 3,369.00 | 3,343.00 | 3,348.00 | 3,348.00 | -1.27% | 10,140 |
| Jul 15, 2026 | 3,392.00 | 3,394.00 | 3,360.00 | 3,391.00 | 3,391.00 | 0.80% | 5,178 |
| Jul 14, 2026 | 3,340.00 | 3,365.00 | 3,316.00 | 3,364.00 | 3,364.00 | 1.17% | 11,780 |
| Jul 13, 2026 | 3,378.00 | 3,390.00 | 3,319.00 | 3,325.00 | 3,325.00 | -1.04% | 11,923 |
| Jul 10, 2026 | 3,365.00 | 3,381.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.51% | 23,811 |
| Jul 9, 2026 | 3,340.00 | 3,355.00 | 3,330.00 | 3,343.00 | 3,343.00 | 0.30% | 2,345 |