iFreeETF JPX-Nikkei400 (TYO:1599)
Japan · Delayed Price · Currency is JPY 37,470
-170 (-0.45%)
At close: Sep 18, 2026
TYO:1599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37,540.00 | 37,540.00 | 37,300.00 | 37,470.00 | 37,470.00 | -0.45% | 42 |
| Sep 17, 2026 | 37,650.00 | 37,650.00 | 37,640.00 | 37,640.00 | 37,640.00 | 1.62% | 5 |
| Sep 16, 2026 | 37,040.00 | 37,040.00 | 37,040.00 | 37,040.00 | 37,040.00 | 0.03% | 200 |
| Sep 15, 2026 | 36,980.00 | 37,030.00 | 36,970.00 | 37,030.00 | 37,030.00 | 0.24% | 35 |
| Sep 14, 2026 | 36,930.00 | 36,990.00 | 36,900.00 | 36,940.00 | 36,940.00 | 0.08% | 66 |
| Sep 11, 2026 | 36,440.00 | 36,910.00 | 36,440.00 | 36,910.00 | 36,910.00 | -0.27% | 36 |
| Sep 10, 2026 | 37,110.00 | 37,120.00 | 37,010.00 | 37,010.00 | 37,010.00 | -0.64% | 15 |
| Sep 9, 2026 | 37,390.00 | 37,390.00 | 37,250.00 | 37,250.00 | 37,250.00 | -0.37% | 2 |
| Sep 8, 2026 | 37,390.00 | 37,390.00 | 37,390.00 | 37,390.00 | 37,390.00 | -1.76% | 1 |
| Sep 7, 2026 | 38,060.00 | 38,060.00 | 38,060.00 | 38,060.00 | 38,060.00 | 1.49% | 10 |
| Sep 4, 2026 | 37,850.00 | 37,850.00 | 37,500.00 | 37,500.00 | 37,500.00 | -0.92% | 18 |
| Sep 3, 2026 | 37,460.00 | 37,850.00 | 37,460.00 | 37,850.00 | 37,850.00 | -0.03% | 31 |
| Sep 2, 2026 | 38,070.00 | 38,070.00 | 37,860.00 | 37,860.00 | 37,860.00 | -1.23% | 80 |
| Sep 1, 2026 | 38,090.00 | 38,330.00 | 38,090.00 | 38,330.00 | 38,330.00 | 0.18% | 17 |
| Aug 31, 2026 | 37,860.00 | 38,260.00 | 37,700.00 | 38,260.00 | 38,260.00 | -0.08% | 39 |
| Aug 28, 2026 | 38,260.00 | 38,470.00 | 38,260.00 | 38,290.00 | 38,290.00 | 1.32% | 4 |
| Aug 27, 2026 | 37,780.00 | 37,790.00 | 37,670.00 | 37,790.00 | 37,790.00 | -0.13% | 63 |
| Aug 26, 2026 | 37,840.00 | 37,840.00 | 37,840.00 | 37,840.00 | 37,840.00 | 0.48% | 1 |
| Aug 25, 2026 | 37,660.00 | 37,660.00 | 37,660.00 | 37,660.00 | 37,660.00 | - | 2 |
| Aug 24, 2026 | 37,750.00 | 37,750.00 | 37,540.00 | 37,660.00 | 37,660.00 | 0.43% | 68 |
| Aug 20, 2026 | 37,010.00 | 37,530.00 | 37,010.00 | 37,500.00 | 37,500.00 | 1.57% | 7 |
| Aug 19, 2026 | 37,500.00 | 37,500.00 | 36,920.00 | 36,920.00 | 36,920.00 | -4.72% | 56 |
| Aug 18, 2026 | 38,660.00 | 38,750.00 | 38,660.00 | 38,750.00 | 38,750.00 | 0.31% | 22 |
| Aug 17, 2026 | 38,480.00 | 38,630.00 | 38,450.00 | 38,630.00 | 38,630.00 | 0.05% | 19 |
| Aug 14, 2026 | 38,500.00 | 38,800.00 | 38,500.00 | 38,610.00 | 38,610.00 | 0.42% | 12 |
| Aug 13, 2026 | 38,760.00 | 38,760.00 | 38,450.00 | 38,450.00 | 38,450.00 | 1.29% | 121 |
| Aug 12, 2026 | 38,270.00 | 38,270.00 | 37,960.00 | 37,960.00 | 37,960.00 | -0.16% | 5 |
| Aug 10, 2026 | 38,020.00 | 38,020.00 | 38,020.00 | 38,020.00 | 38,020.00 | 1.47% | 6 |
| Aug 7, 2026 | 37,790.00 | 37,790.00 | 37,470.00 | 37,470.00 | 37,470.00 | 2.27% | 21 |
| Aug 5, 2026 | 36,640.00 | 36,640.00 | 36,640.00 | 36,640.00 | 36,640.00 | 0.69% | 1 |
| Aug 4, 2026 | 36,640.00 | 36,640.00 | 36,390.00 | 36,390.00 | 36,390.00 | -0.95% | 66 |
| Aug 3, 2026 | 36,740.00 | 36,740.00 | 36,740.00 | 36,740.00 | 36,740.00 | -0.24% | 1 |
| Jul 31, 2026 | 36,960.00 | 37,280.00 | 36,830.00 | 36,830.00 | 36,830.00 | 0.88% | 5 |
| Jul 30, 2026 | 36,150.00 | 36,510.00 | 36,140.00 | 36,510.00 | 36,510.00 | -0.84% | 63 |
| Jul 29, 2026 | 36,820.00 | 36,820.00 | 36,120.00 | 36,820.00 | 36,820.00 | 0.82% | 24 |
| Jul 28, 2026 | 37,130.00 | 37,130.00 | 36,520.00 | 36,520.00 | 36,520.00 | -3.18% | 33 |
| Jul 27, 2026 | 37,390.00 | 37,720.00 | 37,340.00 | 37,720.00 | 37,720.00 | 1.40% | 4 |
| Jul 24, 2026 | 37,100.00 | 37,200.00 | 37,000.00 | 37,200.00 | 37,200.00 | -0.03% | 28 |
| Jul 23, 2026 | 37,210.00 | 37,210.00 | 37,210.00 | 37,210.00 | 37,210.00 | -0.16% | 1 |
| Jul 22, 2026 | 37,470.00 | 37,470.00 | 37,270.00 | 37,270.00 | 37,270.00 | 2.19% | 65 |
| Jul 21, 2026 | 36,670.00 | 36,670.00 | 36,470.00 | 36,470.00 | 36,470.00 | -0.87% | 7 |
| Jul 17, 2026 | 36,960.00 | 36,960.00 | 35,700.00 | 36,790.00 | 36,790.00 | -0.84% | 126 |
| Jul 16, 2026 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | -0.96% | 2 |
| Jul 15, 2026 | 37,300.00 | 37,770.00 | 37,300.00 | 37,460.00 | 37,460.00 | 1.00% | 15 |
| Jul 14, 2026 | 37,230.00 | 37,230.00 | 37,000.00 | 37,090.00 | 37,090.00 | 0.51% | 105 |
| Jul 13, 2026 | 37,500.00 | 37,500.00 | 36,900.00 | 36,900.00 | 36,900.00 | -0.94% | 12 |
| Jul 10, 2026 | 37,490.00 | 37,490.00 | 37,250.00 | 37,250.00 | 37,250.00 | 0.84% | 114 |
| Jul 9, 2026 | 37,260.00 | 37,260.00 | 36,780.00 | 36,940.00 | 36,940.00 | -0.85% | 284 |
| Jul 8, 2026 | 37,250.00 | 37,590.00 | 37,250.00 | 37,590.00 | 37,258.00 | -0.95% | 1,291 |
| Jul 7, 2026 | 38,860.00 | 38,860.00 | 37,900.00 | 37,950.00 | 37,614.82 | -1.07% | 15 |