Skip to main content
logo
iFreeETF FTSE JPX Blossom Japan Index (TYO:1654)
Japan flag Japan · Delayed Price · Currency is JPY
3,340.00
-35.00 (-1.04%)
At close: Aug 18, 2026

TYO:1654 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20263,340.003,340.003,340.003,340.003,340.00-1.04%10
Aug 17, 20263,375.003,375.003,375.003,375.003,375.00-0.06%10
Aug 14, 20263,377.003,377.003,377.003,377.003,377.002.74%1,230
Aug 10, 20263,279.003,287.003,279.003,287.003,287.000.67%3,630
Aug 7, 20263,265.003,265.003,265.003,265.003,265.000.74%40
Aug 6, 20263,240.003,241.003,240.003,241.003,241.000.56%110
Aug 5, 20263,223.003,223.003,223.003,223.003,223.002.55%60
Aug 3, 20263,164.003,164.003,143.003,143.003,143.00-0.95%3,440
Jul 30, 20263,173.003,173.003,173.003,173.003,173.00-0.13%1,690
Jul 29, 20263,177.003,177.003,177.003,177.003,177.000.09%10
Jul 28, 20263,192.003,192.003,174.003,174.003,174.001.50%30
Jul 27, 20263,127.003,127.003,127.003,127.003,127.00-3.67%10
Jul 24, 20263,245.003,246.003,245.003,246.003,246.00-1.16%7,830
Jul 23, 20263,281.003,289.003,281.003,284.003,284.000.03%14,830
Jul 22, 20263,283.003,283.003,283.003,283.003,283.001.52%2,070
Jul 21, 20263,154.003,234.003,154.003,234.003,234.003.29%200
Jul 17, 20263,140.003,140.003,131.003,131.003,131.00-5.18%30
Jul 15, 20263,302.003,302.003,302.003,302.003,302.001.91%10
Jul 14, 20263,240.003,240.003,240.003,240.003,240.00-1.76%10
Jul 10, 20263,293.003,298.003,293.003,298.003,298.000.92%2,010
Jul 9, 20263,261.003,273.003,261.003,268.003,268.00-0.01%2,100
Jul 8, 20263,318.003,318.003,308.003,308.003,268.40-1.08%90
Jul 7, 20263,389.003,391.003,344.003,344.003,303.970.97%40
Jul 2, 20263,298.003,312.003,298.003,312.003,272.350.09%3,520
Jul 1, 20263,344.003,344.003,309.003,309.003,269.390.27%2,340
Jun 30, 20263,325.003,325.003,300.003,300.003,260.500.86%2,220
Jun 29, 20263,272.003,272.003,272.003,272.003,232.83-0.15%1,840
Jun 26, 20263,316.003,316.003,261.003,277.003,237.77-1.83%5,860
Jun 25, 20263,325.003,338.003,325.003,338.003,298.04-2.20%2,910
Jun 22, 20263,413.003,413.003,413.003,413.003,372.141.10%10
Jun 18, 20263,370.003,376.003,370.003,376.003,335.591.72%1,720
Jun 16, 20263,337.003,337.003,319.003,319.003,279.27-0.81%60
Jun 15, 20263,316.003,349.003,309.003,346.003,305.956.66%13,770
Jun 11, 20263,009.003,142.003,009.003,137.003,099.45-4.62%2,850
Jun 5, 20263,290.003,290.003,289.003,289.003,249.63-0.15%130
Jun 4, 20263,293.003,297.003,293.003,294.003,254.57-1.50%40
Jun 3, 20263,309.003,344.003,309.003,344.003,303.972.58%420
Jun 2, 20263,252.003,260.003,248.003,260.003,220.97-0.61%1,330
Jun 1, 20263,280.003,280.003,280.003,280.003,240.741.27%190
May 28, 20263,241.003,241.003,239.003,239.003,200.231.44%6,060
May 21, 20263,193.003,193.003,193.003,193.003,154.781.49%4,400
May 20, 20263,149.003,149.003,146.003,146.003,108.34-1.13%930
May 18, 20263,212.003,212.003,182.003,182.003,143.91-2.06%1,880
May 15, 20263,249.003,249.003,249.003,249.003,210.11-0.09%1,780
May 14, 20263,252.003,252.003,252.003,252.003,213.070.84%10
May 13, 20263,225.003,225.003,225.003,225.003,186.390.34%2,100
May 12, 20263,229.003,229.003,199.003,214.003,175.531.10%430
May 11, 20263,179.003,179.003,179.003,179.003,140.941.05%20
May 7, 20263,146.003,146.003,146.003,146.003,108.342.28%100
Apr 30, 20263,076.003,076.003,076.003,076.003,039.18-0.90%10