iFreeETF TOPIX High Dividend Yield 40 Index (TYO:1651)
Japan · Delayed Price · Currency is JPY 3,335.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1651 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,378.00 | 3,378.00 | 3,319.00 | 3,335.00 | 3,335.00 | -0.60% | 14,239 |
| Sep 17, 2026 | 3,346.00 | 3,369.00 | 3,331.00 | 3,355.00 | 3,355.00 | 1.21% | 11,685 |
| Sep 16, 2026 | 3,315.00 | 3,346.00 | 3,309.00 | 3,315.00 | 3,315.00 | -0.54% | 8,542 |
| Sep 15, 2026 | 3,341.00 | 3,341.00 | 3,296.00 | 3,333.00 | 3,333.00 | -0.24% | 15,049 |
| Sep 14, 2026 | 3,291.00 | 3,341.00 | 3,291.00 | 3,341.00 | 3,341.00 | 1.83% | 29,174 |
| Sep 11, 2026 | 3,200.00 | 3,296.00 | 3,180.00 | 3,281.00 | 3,281.00 | 0.34% | 14,814 |
| Sep 10, 2026 | 3,265.00 | 3,274.00 | 3,240.00 | 3,270.00 | 3,270.00 | 0.18% | 17,451 |
| Sep 9, 2026 | 3,262.00 | 3,284.00 | 3,250.00 | 3,264.00 | 3,264.00 | -0.64% | 15,991 |
| Sep 8, 2026 | 3,315.00 | 3,319.00 | 3,266.00 | 3,285.00 | 3,285.00 | -1.65% | 12,851 |
| Sep 7, 2026 | 3,337.00 | 3,350.00 | 3,313.00 | 3,340.00 | 3,340.00 | 0.27% | 134,749 |
| Sep 4, 2026 | 3,380.00 | 3,380.00 | 3,315.00 | 3,331.00 | 3,331.00 | -0.77% | 99,794 |
| Sep 3, 2026 | 3,330.00 | 3,384.00 | 3,330.00 | 3,357.00 | 3,357.00 | 1.08% | 46,867 |
| Sep 2, 2026 | 3,362.00 | 3,362.00 | 3,315.00 | 3,321.00 | 3,321.00 | -1.75% | 143,943 |
| Sep 1, 2026 | 3,319.00 | 3,380.00 | 3,301.00 | 3,380.00 | 3,380.00 | 1.84% | 31,081 |
| Aug 31, 2026 | 3,300.00 | 3,326.00 | 3,285.00 | 3,319.00 | 3,319.00 | 0.39% | 259,376 |
| Aug 28, 2026 | 3,274.00 | 3,315.00 | 3,266.00 | 3,306.00 | 3,306.00 | 0.70% | 15,571 |
| Aug 27, 2026 | 3,298.00 | 3,299.00 | 3,275.00 | 3,283.00 | 3,283.00 | -0.48% | 4,188 |
| Aug 26, 2026 | 3,263.00 | 3,299.00 | 3,263.00 | 3,299.00 | 3,299.00 | 0.52% | 28,937 |
| Aug 25, 2026 | 3,267.00 | 3,282.00 | 3,254.00 | 3,282.00 | 3,282.00 | 0.67% | 14,227 |
| Aug 24, 2026 | 3,250.00 | 3,260.00 | 3,228.00 | 3,260.00 | 3,260.00 | 0.46% | 5,635 |
| Aug 21, 2026 | 3,200.00 | 3,245.00 | 3,199.00 | 3,245.00 | 3,245.00 | 1.00% | 4,442 |
| Aug 20, 2026 | 3,215.00 | 3,215.00 | 3,192.00 | 3,213.00 | 3,213.00 | 1.65% | 51,170 |
| Aug 19, 2026 | 3,243.00 | 3,243.00 | 3,161.00 | 3,161.00 | 3,161.00 | -2.53% | 68,690 |
| Aug 18, 2026 | 3,221.00 | 3,255.00 | 3,220.00 | 3,243.00 | 3,243.00 | 0.09% | 14,798 |
| Aug 17, 2026 | 3,283.00 | 3,283.00 | 3,232.00 | 3,240.00 | 3,240.00 | -1.07% | 30,934 |
| Aug 14, 2026 | 3,300.00 | 3,300.00 | 3,190.00 | 3,275.00 | 3,275.00 | 0.68% | 104,566 |
| Aug 13, 2026 | 3,276.00 | 3,276.00 | 3,226.00 | 3,253.00 | 3,253.00 | -0.06% | 111,457 |
| Aug 12, 2026 | 3,261.00 | 3,261.00 | 3,233.00 | 3,255.00 | 3,255.00 | 0.93% | 17,270 |
| Aug 10, 2026 | 3,275.00 | 3,275.00 | 3,204.00 | 3,225.00 | 3,225.00 | -0.59% | 98,164 |
| Aug 7, 2026 | 3,205.00 | 3,261.00 | 3,200.00 | 3,244.00 | 3,244.00 | 0.28% | 24,805 |
| Aug 6, 2026 | 3,180.00 | 3,240.00 | 3,162.00 | 3,240.00 | 3,235.00 | 2.53% | 23,482 |
| Aug 5, 2026 | 3,180.00 | 3,180.00 | 3,130.00 | 3,160.00 | 3,155.12 | 0.13% | 42,636 |
| Aug 4, 2026 | 3,183.00 | 3,230.00 | 3,127.00 | 3,156.00 | 3,151.13 | 0.06% | 89,318 |
| Aug 3, 2026 | 3,249.00 | 3,249.00 | 3,098.00 | 3,154.00 | 3,149.13 | -2.08% | 96,102 |
| Jul 31, 2026 | 3,255.00 | 3,273.00 | 3,202.00 | 3,221.00 | 3,216.03 | -2.10% | 29,262 |
| Jul 30, 2026 | 3,340.00 | 3,340.00 | 3,234.00 | 3,290.00 | 3,284.92 | -1.64% | 81,988 |
| Jul 29, 2026 | 3,231.00 | 3,345.00 | 3,231.00 | 3,345.00 | 3,339.84 | 2.08% | 123,345 |
| Jul 28, 2026 | 3,250.00 | 3,277.00 | 3,210.00 | 3,277.00 | 3,271.94 | 0.09% | 50,899 |
| Jul 27, 2026 | 3,242.00 | 3,274.00 | 3,227.00 | 3,274.00 | 3,268.95 | 2.76% | 29,064 |
| Jul 24, 2026 | 3,183.00 | 3,224.00 | 3,175.00 | 3,186.00 | 3,181.08 | -0.19% | 35,782 |
| Jul 23, 2026 | 3,184.00 | 3,201.00 | 3,180.00 | 3,192.00 | 3,187.07 | 0.25% | 142,866 |
| Jul 22, 2026 | 3,182.00 | 3,193.00 | 3,155.00 | 3,184.00 | 3,179.09 | 0.32% | 84,765 |
| Jul 21, 2026 | 3,110.00 | 3,174.00 | 3,110.00 | 3,174.00 | 3,169.10 | 3.15% | 58,164 |
| Jul 17, 2026 | 3,095.00 | 3,132.00 | 3,063.00 | 3,077.00 | 3,072.25 | -1.28% | 48,567 |
| Jul 16, 2026 | 3,127.00 | 3,147.00 | 3,114.00 | 3,117.00 | 3,112.19 | -0.32% | 17,874 |
| Jul 15, 2026 | 3,111.00 | 3,141.00 | 3,108.00 | 3,127.00 | 3,122.17 | 1.56% | 183,056 |
| Jul 14, 2026 | 3,055.00 | 3,106.00 | 3,055.00 | 3,079.00 | 3,074.25 | 0.52% | 32,719 |
| Jul 13, 2026 | 3,058.00 | 3,081.00 | 3,057.00 | 3,063.00 | 3,058.27 | 0.20% | 9,515 |
| Jul 10, 2026 | 3,105.00 | 3,105.00 | 3,050.00 | 3,057.00 | 3,052.28 | -0.39% | 18,901 |
| Jul 9, 2026 | 3,076.00 | 3,081.00 | 3,056.00 | 3,069.00 | 3,064.26 | -1.16% | 31,772 |