TOPIX Banks ETF (TYO:1615)
Japan · Delayed Price · Currency is JPY 421.60
+7.80 (1.88%)
Aug 7, 2025, 2:45 PM JST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 414.80 | 422.80 | 413.60 | 421.70 | 421.70 | 1.91% | 1,831,500 |
| Aug 6, 2025 | 412.70 | 415.80 | 412.10 | 413.80 | 413.80 | 0.85% | 758,600 |
| Aug 5, 2025 | 408.00 | 412.50 | 405.40 | 410.30 | 410.30 | 0.81% | 2,076,800 |
| Aug 4, 2025 | 403.30 | 407.00 | 401.10 | 407.00 | 407.00 | -2.93% | 6,235,100 |
| Aug 1, 2025 | 414.80 | 421.00 | 412.80 | 419.30 | 419.30 | 0.17% | 1,047,000 |
| Jul 31, 2025 | 414.70 | 419.50 | 413.60 | 418.60 | 418.60 | 0.77% | 1,848,500 |
| Jul 30, 2025 | 411.80 | 415.40 | 410.50 | 415.40 | 415.40 | 0.65% | 1,619,600 |
| Jul 29, 2025 | 415.50 | 415.50 | 411.00 | 412.70 | 412.70 | -0.98% | 1,085,400 |
| Jul 28, 2025 | 427.20 | 427.20 | 415.50 | 416.80 | 416.80 | -2.57% | 3,688,300 |
| Jul 25, 2025 | 427.50 | 429.00 | 425.70 | 427.80 | 427.80 | -0.56% | 4,989,800 |
| Jul 24, 2025 | 425.20 | 430.80 | 424.30 | 430.20 | 430.20 | 3.94% | 6,714,000 |
| Jul 23, 2025 | 407.00 | 419.60 | 404.50 | 413.90 | 413.90 | 4.44% | 4,609,000 |
| Jul 22, 2025 | 395.00 | 399.30 | 394.00 | 396.30 | 396.30 | 0.79% | 1,054,200 |
| Jul 18, 2025 | 395.70 | 396.60 | 393.20 | 393.20 | 393.20 | 0.03% | 1,232,300 |
| Jul 17, 2025 | 391.60 | 394.50 | 391.60 | 393.10 | 393.10 | 0.46% | 983,600 |
| Jul 16, 2025 | 393.90 | 394.00 | 390.70 | 391.30 | 391.30 | -0.94% | 1,868,100 |
| Jul 15, 2025 | 396.00 | 402.30 | 394.10 | 395.00 | 395.00 | - | 2,911,500 |
| Jul 14, 2025 | 394.20 | 396.20 | 390.60 | 395.00 | 395.00 | -5.14% | 4,436,700 |
| Jul 11, 2025 | 410.00 | 420.60 | 410.00 | 416.40 | 396.38 | 1.56% | 5,415,100 |
| Jul 10, 2025 | 410.00 | 410.60 | 408.00 | 410.00 | 390.29 | 0.24% | 2,102,700 |
| Jul 9, 2025 | 409.30 | 410.50 | 405.40 | 409.00 | 389.34 | 0.66% | 3,062,600 |
| Jul 8, 2025 | 405.20 | 408.30 | 404.10 | 406.30 | 386.77 | -0.29% | 2,959,600 |
| Jul 7, 2025 | 414.20 | 415.70 | 407.50 | 407.50 | 387.91 | -2.00% | 2,368,700 |
| Jul 4, 2025 | 414.00 | 417.60 | 413.20 | 415.80 | 395.81 | 1.17% | 1,593,000 |
| Jul 3, 2025 | 409.20 | 411.00 | 406.40 | 411.00 | 391.24 | 0.71% | 1,050,900 |
| Jul 2, 2025 | 408.00 | 411.00 | 406.70 | 408.10 | 388.48 | -0.22% | 2,863,700 |
| Jul 1, 2025 | 408.40 | 409.00 | 403.40 | 409.00 | 389.34 | 0.17% | 1,497,800 |
| Jun 30, 2025 | 411.00 | 411.50 | 406.00 | 408.30 | 388.67 | 0.07% | 5,566,400 |
| Jun 27, 2025 | 407.90 | 412.00 | 406.00 | 408.00 | 388.38 | 0.05% | 3,968,400 |
| Jun 26, 2025 | 403.90 | 407.80 | 403.90 | 407.80 | 388.19 | 0.39% | 4,487,300 |
| Jun 25, 2025 | 407.90 | 408.50 | 402.40 | 406.20 | 386.67 | -0.22% | 1,726,400 |
| Jun 24, 2025 | 406.50 | 408.40 | 403.60 | 407.10 | 387.53 | 1.24% | 2,550,600 |
| Jun 23, 2025 | 403.60 | 404.20 | 399.10 | 402.10 | 382.77 | -0.32% | 1,254,300 |
| Jun 20, 2025 | 403.60 | 408.10 | 403.40 | 403.40 | 384.01 | -0.44% | 1,621,800 |
| Jun 19, 2025 | 406.40 | 407.00 | 403.90 | 405.20 | 385.72 | -0.10% | 1,630,900 |
| Jun 18, 2025 | 402.60 | 405.80 | 401.80 | 405.60 | 386.10 | 0.12% | 2,612,600 |
| Jun 17, 2025 | 404.70 | 406.10 | 403.10 | 405.10 | 385.62 | 0.22% | 2,753,800 |
| Jun 16, 2025 | 402.40 | 404.70 | 401.70 | 404.20 | 384.77 | 0.62% | 836,500 |
| Jun 13, 2025 | 405.60 | 406.20 | 398.40 | 401.70 | 382.39 | -0.81% | 3,624,300 |
| Jun 12, 2025 | 403.80 | 406.40 | 402.60 | 405.00 | 385.53 | 0.60% | 2,331,200 |
| Jun 11, 2025 | 405.80 | 407.10 | 402.20 | 402.60 | 383.24 | -0.69% | 20,279,500 |
| Jun 10, 2025 | 410.10 | 410.70 | 404.60 | 405.40 | 385.91 | -1.03% | 2,006,100 |
| Jun 9, 2025 | 409.30 | 410.50 | 408.30 | 409.60 | 389.91 | 1.01% | 1,037,000 |
| Jun 6, 2025 | 405.20 | 407.50 | 403.90 | 405.50 | 386.00 | 0.52% | 5,072,200 |
| Jun 5, 2025 | 406.40 | 407.30 | 402.30 | 403.40 | 384.01 | -1.49% | 6,058,000 |
| Jun 4, 2025 | 409.40 | 412.40 | 409.40 | 409.50 | 389.81 | 0.44% | 1,438,400 |
| Jun 3, 2025 | 408.40 | 409.80 | 405.80 | 407.70 | 388.10 | -0.46% | 1,938,100 |
| Jun 2, 2025 | 409.50 | 410.00 | 407.50 | 409.60 | 389.91 | -0.61% | 1,297,400 |
| May 30, 2025 | 406.00 | 414.40 | 405.60 | 412.10 | 392.29 | 0.51% | 3,553,800 |
| May 29, 2025 | 406.80 | 411.60 | 406.60 | 410.00 | 390.29 | 1.23% | 4,213,800 |