TOPIX Banks ETF (TYO:1615)
Japan · Delayed Price · Currency is JPY 768.90
+11.50 (1.52%)
Aug 28, 2026, 3:30 PM JST
TYO:1615 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 754.10 | 773.10 | 753.60 | 769.10 | - | 1.54% | 3,228,540 |
| Aug 27, 2026 | 756.90 | 761.80 | 749.60 | 757.40 | 757.40 | 0.58% | 2,088,800 |
| Aug 26, 2026 | 749.20 | 755.70 | 744.00 | 753.00 | 753.00 | 1.48% | 3,318,280 |
| Aug 25, 2026 | 732.00 | 743.10 | 732.00 | 742.00 | 742.00 | 1.20% | 1,745,540 |
| Aug 24, 2026 | 745.90 | 745.90 | 729.40 | 733.20 | 733.20 | -0.72% | 1,831,450 |
| Aug 21, 2026 | 729.20 | 740.50 | 725.50 | 738.50 | 738.50 | 1.23% | 2,119,060 |
| Aug 20, 2026 | 731.90 | 737.10 | 720.30 | 729.50 | 729.50 | -0.50% | 4,063,290 |
| Aug 19, 2026 | 759.50 | 763.10 | 732.70 | 733.20 | 733.20 | -4.82% | 6,458,180 |
| Aug 18, 2026 | 769.00 | 778.90 | 767.00 | 770.30 | 770.30 | 0.23% | 2,763,660 |
| Aug 17, 2026 | 777.00 | 779.50 | 763.80 | 768.50 | 768.50 | -0.43% | 5,118,090 |
| Aug 14, 2026 | 776.70 | 782.30 | 765.10 | 771.80 | 771.80 | -0.05% | 3,871,600 |
| Aug 13, 2026 | 759.40 | 772.80 | 755.10 | 772.20 | 772.20 | 2.74% | 4,742,110 |
| Aug 12, 2026 | 732.70 | 751.60 | 732.70 | 751.60 | 751.60 | 2.65% | 5,122,310 |
| Aug 10, 2026 | 745.10 | 745.30 | 726.20 | 732.20 | 732.20 | -1.89% | 2,485,640 |
| Aug 7, 2026 | 754.00 | 754.00 | 741.30 | 746.30 | 746.30 | -0.16% | 1,885,600 |
| Aug 6, 2026 | 740.70 | 752.70 | 738.70 | 747.50 | 747.50 | 1.25% | 3,207,110 |
| Aug 5, 2026 | 719.10 | 739.60 | 709.50 | 738.30 | 738.30 | 2.53% | 4,969,540 |
| Aug 4, 2026 | 726.80 | 728.60 | 716.20 | 720.10 | 720.10 | -1.18% | 3,623,710 |
| Aug 3, 2026 | 729.70 | 761.20 | 703.10 | 728.70 | 728.70 | -0.18% | 8,184,960 |
| Jul 31, 2026 | 737.90 | 742.00 | 721.70 | 730.00 | 730.00 | 1.39% | 4,935,040 |
| Jul 30, 2026 | 726.70 | 730.30 | 716.90 | 720.00 | 720.00 | -3.79% | 6,989,850 |
| Jul 29, 2026 | 750.00 | 752.50 | 725.60 | 748.40 | 748.40 | -0.33% | 6,404,840 |
| Jul 28, 2026 | 779.90 | 780.00 | 747.60 | 750.90 | 750.90 | -3.98% | 7,660,380 |
| Jul 27, 2026 | 775.00 | 784.20 | 770.80 | 782.00 | 782.00 | 1.03% | 5,916,920 |
| Jul 24, 2026 | 764.30 | 776.70 | 760.30 | 774.00 | 774.00 | -0.08% | 4,698,560 |
| Jul 23, 2026 | 759.20 | 778.90 | 757.00 | 774.60 | 774.60 | 1.85% | 5,826,330 |
| Jul 22, 2026 | 752.00 | 766.50 | 746.50 | 760.50 | 760.50 | 2.11% | 4,323,350 |
| Jul 21, 2026 | 725.60 | 744.80 | 717.90 | 744.80 | 744.80 | 3.59% | 7,163,610 |
| Jul 17, 2026 | 752.20 | 753.00 | 704.50 | 719.00 | 719.00 | -4.77% | 9,634,300 |
| Jul 16, 2026 | 763.00 | 767.00 | 732.80 | 755.00 | 755.00 | -1.36% | 12,095,970 |
| Jul 15, 2026 | 761.40 | 768.40 | 751.90 | 765.40 | 765.40 | 2.03% | 7,203,740 |
| Jul 14, 2026 | 749.40 | 755.50 | 734.00 | 750.20 | 750.20 | 1.11% | 18,066,370 |
| Jul 13, 2026 | 760.10 | 772.70 | 759.20 | 762.90 | 742.00 | 1.18% | 10,080,900 |
| Jul 10, 2026 | 759.30 | 763.90 | 746.70 | 754.00 | 733.34 | 0.63% | 3,663,810 |
| Jul 9, 2026 | 748.90 | 751.20 | 742.30 | 749.30 | 728.77 | -0.77% | 5,083,040 |
| Jul 8, 2026 | 756.90 | 761.30 | 747.20 | 755.10 | 734.41 | 0.40% | 8,277,190 |
| Jul 7, 2026 | 753.70 | 770.50 | 751.70 | 752.10 | 731.50 | 1.09% | 24,730,040 |
| Jul 6, 2026 | 732.00 | 744.00 | 729.40 | 744.00 | 723.62 | 1.64% | 5,926,890 |
| Jul 3, 2026 | 730.10 | 733.90 | 722.50 | 732.00 | 711.95 | 1.27% | 6,055,850 |
| Jul 2, 2026 | 723.70 | 728.50 | 714.80 | 722.80 | 703.00 | 1.79% | 7,677,780 |
| Jul 1, 2026 | 700.30 | 712.30 | 700.30 | 710.10 | 690.65 | 1.30% | 4,189,450 |
| Jun 30, 2026 | 705.90 | 708.30 | 700.10 | 701.00 | 681.80 | 0.14% | 3,618,230 |
| Jun 29, 2026 | 706.20 | 710.30 | 693.40 | 700.00 | 680.82 | -0.30% | 4,095,460 |
| Jun 26, 2026 | 698.70 | 708.10 | 696.80 | 702.10 | 682.87 | 0.14% | 3,660,320 |
| Jun 25, 2026 | 706.20 | 707.50 | 695.60 | 701.10 | 681.89 | -0.21% | 4,707,650 |
| Jun 24, 2026 | 715.10 | 716.10 | 694.50 | 702.60 | 683.35 | -1.14% | 5,912,080 |
| Jun 23, 2026 | 724.20 | 726.90 | 710.70 | 710.70 | 691.23 | -1.78% | 5,616,240 |
| Jun 22, 2026 | 709.80 | 727.10 | 707.10 | 723.60 | 703.78 | 1.05% | 1,881,830 |
| Jun 19, 2026 | 736.00 | 736.20 | 709.00 | 716.10 | 696.48 | -2.53% | 4,761,240 |
| Jun 18, 2026 | 719.40 | 736.20 | 719.40 | 734.70 | 714.57 | 3.23% | 7,397,780 |