TOPIX Banks ETF (TYO:1615)
Japan · Delayed Price · Currency is JPY 761.00
-7.80 (-1.01%)
Sep 18, 2026, 3:30 PM JST
TYO:1615 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 767.20 | 772.40 | 752.80 | 761.00 | 761.00 | -1.01% | 3,664,000 |
| Sep 17, 2026 | 772.30 | 778.70 | 764.30 | 768.80 | 768.80 | 0.25% | 3,093,450 |
| Sep 16, 2026 | 767.50 | 778.40 | 766.20 | 766.90 | 766.90 | -0.13% | 2,471,110 |
| Sep 15, 2026 | 782.00 | 782.90 | 762.20 | 767.90 | 767.90 | -1.69% | 3,607,370 |
| Sep 14, 2026 | 769.50 | 782.20 | 762.90 | 781.10 | 781.10 | 1.40% | 4,218,820 |
| Sep 11, 2026 | 759.20 | 773.30 | 749.30 | 770.30 | 770.30 | 0.35% | 8,271,090 |
| Sep 10, 2026 | 750.90 | 771.70 | 750.90 | 767.60 | 767.60 | 1.57% | 3,763,020 |
| Sep 9, 2026 | 760.00 | 769.90 | 755.10 | 755.70 | 755.70 | -1.40% | 3,684,690 |
| Sep 8, 2026 | 771.70 | 782.10 | 762.10 | 766.40 | 766.40 | -1.72% | 3,173,230 |
| Sep 7, 2026 | 787.00 | 792.30 | 776.70 | 779.80 | 779.80 | -0.93% | 2,706,450 |
| Sep 4, 2026 | 792.00 | 793.00 | 773.50 | 787.10 | 787.10 | 0.14% | 4,569,530 |
| Sep 3, 2026 | 780.60 | 795.90 | 777.80 | 786.00 | 786.00 | 1.71% | 8,579,970 |
| Sep 2, 2026 | 770.40 | 780.00 | 769.00 | 772.80 | 772.80 | -1.01% | 2,576,230 |
| Sep 1, 2026 | 768.10 | 783.40 | 762.90 | 780.70 | 780.70 | 1.00% | 3,314,280 |
| Aug 31, 2026 | 767.90 | 777.40 | 757.00 | 773.00 | 773.00 | 0.53% | 3,507,970 |
| Aug 28, 2026 | 754.10 | 773.10 | 753.60 | 768.90 | 768.90 | 1.52% | 3,395,560 |
| 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 |