iShares US REIT ETF (TYO:1659)
Japan · Delayed Price · Currency is JPY 3,716.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1659 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,702.00 | 3,726.00 | 3,698.00 | 3,716.00 | 3,716.00 | 1.01% | 2,231 |
| Sep 17, 2026 | 3,670.00 | 3,700.00 | 3,670.00 | 3,679.00 | 3,679.00 | 0.27% | 4,065 |
| Sep 16, 2026 | 3,676.00 | 3,690.00 | 3,669.00 | 3,669.00 | 3,669.00 | -0.33% | 5,052 |
| Sep 15, 2026 | 3,677.00 | 3,683.00 | 3,669.00 | 3,681.00 | 3,681.00 | -0.32% | 3,396 |
| Sep 14, 2026 | 3,678.00 | 3,701.00 | 3,673.00 | 3,693.00 | 3,693.00 | 0.41% | 6,085 |
| Sep 11, 2026 | 3,673.00 | 3,691.00 | 3,672.00 | 3,678.00 | 3,678.00 | -0.41% | 4,289 |
| Sep 10, 2026 | 3,689.00 | 3,698.00 | 3,683.00 | 3,693.00 | 3,693.00 | -0.24% | 3,942 |
| Sep 9, 2026 | 3,711.00 | 3,724.00 | 3,702.00 | 3,702.00 | 3,702.00 | 0.27% | 1,203 |
| Sep 8, 2026 | 3,730.00 | 3,730.00 | 3,687.00 | 3,692.00 | 3,692.00 | -1.86% | 4,875 |
| Sep 7, 2026 | 3,773.00 | 3,783.00 | 3,751.00 | 3,762.00 | 3,762.00 | -0.87% | 4,529 |
| Sep 4, 2026 | 3,794.00 | 3,807.00 | 3,784.00 | 3,795.00 | 3,795.00 | -0.26% | 5,652 |
| Sep 3, 2026 | 3,857.00 | 3,859.00 | 3,805.00 | 3,805.00 | 3,805.00 | -1.93% | 4,227 |
| Sep 2, 2026 | 3,894.00 | 3,899.00 | 3,880.00 | 3,880.00 | 3,880.00 | -0.36% | 5,422 |
| Sep 1, 2026 | 3,882.00 | 3,895.00 | 3,882.00 | 3,894.00 | 3,894.00 | -0.28% | 6,972 |
| Aug 31, 2026 | 3,914.00 | 3,921.00 | 3,905.00 | 3,905.00 | 3,905.00 | -1.04% | 1,320 |
| Aug 28, 2026 | 3,927.00 | 3,946.00 | 3,925.00 | 3,946.00 | 3,946.00 | -0.43% | 7,303 |
| Aug 27, 2026 | 3,970.00 | 3,970.00 | 3,956.00 | 3,963.00 | 3,963.00 | -0.33% | 12,581 |
| Aug 26, 2026 | 3,980.00 | 3,987.00 | 3,975.00 | 3,976.00 | 3,976.00 | -0.10% | 5,245 |
| Aug 25, 2026 | 3,987.00 | 3,989.00 | 3,976.00 | 3,980.00 | 3,980.00 | 0.48% | 929 |
| Aug 24, 2026 | 3,947.00 | 3,962.00 | 3,942.00 | 3,961.00 | 3,961.00 | 0.13% | 1,418 |
| Aug 21, 2026 | 3,969.00 | 3,969.00 | 3,956.00 | 3,956.00 | 3,956.00 | 0.61% | 1,936 |
| Aug 20, 2026 | 3,939.00 | 3,943.00 | 3,927.00 | 3,932.00 | 3,932.00 | -0.13% | 4,310 |
| Aug 19, 2026 | 3,950.00 | 3,950.00 | 3,934.00 | 3,937.00 | 3,937.00 | -0.78% | 963 |
| Aug 18, 2026 | 3,945.00 | 3,968.00 | 3,945.00 | 3,968.00 | 3,968.00 | 0.13% | 2,675 |
| Aug 17, 2026 | 3,966.00 | 3,972.00 | 3,955.00 | 3,963.00 | 3,963.00 | -0.25% | 2,671 |
| Aug 14, 2026 | 3,963.00 | 3,981.00 | 3,963.00 | 3,973.00 | 3,973.00 | 1.25% | 2,934 |
| Aug 13, 2026 | 3,924.00 | 3,934.00 | 3,920.00 | 3,924.00 | 3,924.00 | 0.90% | 5,245 |
| Aug 12, 2026 | 3,888.00 | 3,889.00 | 3,879.00 | 3,889.00 | 3,889.00 | -1.59% | 4,700 |
| Aug 10, 2026 | 3,926.00 | 3,955.00 | 3,926.00 | 3,952.00 | 3,952.00 | 0.48% | 2,618 |
| Aug 7, 2026 | 3,967.00 | 3,967.00 | 3,927.00 | 3,933.00 | 3,933.00 | -1.11% | 5,738 |
| Aug 6, 2026 | 4,000.00 | 4,000.00 | 3,969.00 | 3,977.00 | 3,977.00 | 0.43% | 2,842 |
| Aug 5, 2026 | 3,964.00 | 3,986.00 | 3,963.00 | 3,978.00 | 3,960.00 | -0.30% | 7,131 |
| Aug 4, 2026 | 3,992.00 | 3,998.00 | 3,977.00 | 3,990.00 | 3,971.95 | 0.45% | 10,380 |
| Aug 3, 2026 | 3,991.00 | 4,000.00 | 3,930.00 | 3,972.00 | 3,954.03 | -2.72% | 10,082 |
| Jul 31, 2026 | 4,077.00 | 4,108.00 | 4,074.00 | 4,083.00 | 4,064.52 | -2.74% | 13,311 |
| Jul 30, 2026 | 4,243.00 | 4,243.00 | 4,193.00 | 4,198.00 | 4,179.00 | -1.22% | 16,727 |
| Jul 29, 2026 | 4,276.00 | 4,276.00 | 4,233.00 | 4,250.00 | 4,230.77 | -0.28% | 22,149 |
| Jul 28, 2026 | 4,248.00 | 4,270.00 | 4,239.00 | 4,262.00 | 4,242.71 | -0.23% | 18,889 |
| Jul 27, 2026 | 4,241.00 | 4,272.00 | 4,241.00 | 4,272.00 | 4,252.67 | 2.42% | 8,472 |
| Jul 24, 2026 | 4,178.00 | 4,183.00 | 4,166.00 | 4,171.00 | 4,152.13 | 0.14% | 1,342 |
| Jul 23, 2026 | 4,160.00 | 4,166.00 | 4,151.00 | 4,165.00 | 4,146.15 | -0.50% | 10,054 |
| Jul 22, 2026 | 4,178.00 | 4,193.00 | 4,174.00 | 4,186.00 | 4,167.06 | 0.84% | 1,553 |
| Jul 21, 2026 | 4,158.00 | 4,158.00 | 4,146.00 | 4,151.00 | 4,132.22 | -0.22% | 5,379 |
| Jul 17, 2026 | 4,120.00 | 4,163.00 | 4,120.00 | 4,160.00 | 4,141.18 | 2.72% | 5,092 |
| Jul 16, 2026 | 4,046.00 | 4,054.00 | 4,046.00 | 4,050.00 | 4,031.67 | 0.22% | 978 |
| Jul 15, 2026 | 4,061.00 | 4,062.00 | 4,041.00 | 4,041.00 | 4,022.71 | -0.32% | 1,815 |
| Jul 14, 2026 | 4,060.00 | 4,068.00 | 4,049.00 | 4,054.00 | 4,035.66 | 0.12% | 859 |
| Jul 13, 2026 | 4,022.00 | 4,049.00 | 4,016.00 | 4,049.00 | 4,030.68 | 0.67% | 3,484 |
| Jul 10, 2026 | 4,034.00 | 4,037.00 | 4,004.00 | 4,022.00 | 4,003.80 | -0.15% | 3,093 |
| Jul 9, 2026 | 4,031.00 | 4,033.00 | 4,019.00 | 4,028.00 | 4,009.77 | -1.54% | 4,981 |