Skip to main content
logo
Simplex WTI ETF (TYO:1671)
Japan flag Japan · Delayed Price · Currency is JPY
5,371.00
+55.00 (1.03%)
Last updated: Apr 3, 2026, 2:29 PM JST

TYO:1671 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20265,316.005,376.005,316.005,375.00-1.11%356,105
Apr 2, 20264,922.005,339.004,849.005,316.005,316.006.88%3,403,357
Apr 1, 20265,093.005,193.004,974.004,974.004,974.00-5.94%1,025,782
Mar 31, 20265,438.005,470.005,187.005,288.005,288.000.67%1,985,033
Mar 30, 20265,360.005,373.005,225.005,253.005,253.005.10%2,090,715
Mar 27, 20264,973.005,014.004,897.004,998.004,998.001.59%1,136,915
Mar 26, 20264,870.004,936.004,858.004,920.004,920.003.23%1,158,390
Mar 25, 20264,708.004,772.004,617.004,766.004,766.00-1.59%1,732,861
Mar 24, 20264,781.004,900.004,772.004,843.004,843.00-8.73%1,711,260
Mar 23, 20265,240.005,326.005,181.005,306.005,306.003.03%2,106,855
Mar 19, 20265,282.005,287.005,128.005,150.005,150.005.66%2,148,730
Mar 18, 20265,059.005,062.004,851.004,874.004,874.00-5.16%2,198,836
Mar 17, 20265,018.005,209.005,001.005,139.005,139.00-1.12%1,942,954
Mar 16, 20265,154.005,229.005,064.005,197.005,197.003.34%2,839,796
Mar 13, 20265,047.005,053.004,970.005,029.005,029.003.52%2,565,831
Mar 12, 20264,916.005,000.004,796.004,858.004,858.0011.22%5,214,542
Mar 11, 20264,448.004,456.004,250.004,368.004,368.00-4.23%3,059,674
Mar 10, 20264,485.004,665.004,303.004,561.004,561.00-5.67%3,215,361
Mar 9, 20264,835.004,835.004,835.004,835.004,835.0016.93%226,350
Mar 6, 20264,072.004,154.004,021.004,135.004,135.003.58%2,328,148
Mar 5, 20263,907.004,022.003,863.003,992.003,992.000.40%1,942,461
Mar 4, 20263,927.003,976.003,864.003,976.003,976.004.77%2,307,652
Mar 3, 20263,708.003,835.003,705.003,795.003,795.001.12%1,953,502
Mar 2, 20263,770.003,770.003,619.003,753.003,753.009.70%1,838,711
Feb 27, 20263,395.003,421.003,374.003,421.003,421.000.18%196,857
Feb 26, 20263,424.003,433.003,409.003,415.003,415.00-0.15%122,177
Feb 25, 20263,439.003,462.003,419.003,420.003,420.00-1.41%307,169
Feb 24, 20263,484.003,485.003,330.003,469.003,469.000.12%247,614
Feb 20, 20263,439.003,466.003,429.003,465.003,465.002.82%467,426
Feb 19, 20263,349.003,385.003,342.003,370.003,370.005.64%353,015
Feb 18, 20263,176.003,200.003,172.003,190.003,190.00-0.93%59,518
Feb 17, 20263,252.003,256.003,220.003,220.003,220.000.44%48,418
Feb 16, 20263,194.003,209.003,194.003,206.003,206.000.41%94,174
Feb 13, 20263,196.003,211.003,185.003,193.003,193.00-3.24%160,593
Feb 12, 20263,307.003,314.003,285.003,300.003,300.00-0.60%117,495
Feb 10, 20263,338.003,341.003,305.003,320.003,320.001.59%151,615
Feb 9, 20263,291.003,294.003,263.003,268.003,268.00-2.07%196,065
Feb 6, 20263,266.003,345.003,240.003,337.003,337.000.69%202,940
Feb 5, 20263,347.003,360.003,304.003,314.003,314.000.58%261,021
Feb 4, 20263,280.003,311.003,278.003,295.003,295.003.58%557,372
Feb 3, 20263,181.003,211.003,171.003,181.003,181.000.70%184,902
Feb 2, 20263,249.003,271.003,147.003,159.003,159.00-3.42%438,354
Jan 30, 20263,317.003,326.003,255.003,271.003,271.000.74%692,298
Jan 29, 20263,208.003,257.003,208.003,247.003,247.002.40%286,127
Jan 28, 20263,158.003,185.003,153.003,171.003,171.002.09%310,560
Jan 27, 20263,113.003,113.003,082.003,106.003,106.00-1.46%197,866
Jan 26, 20263,138.003,152.003,112.003,152.003,152.00-125,337
Jan 23, 20263,135.003,152.003,127.003,152.003,152.00-1.04%86,056
Jan 22, 20263,170.003,195.003,137.003,185.003,185.001.63%234,538
Jan 21, 20263,125.003,142.003,116.003,134.003,134.000.48%144,299