Simplex WTI ETF (TYO:1671)
Japan · Delayed Price · Currency is JPY 6,131.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1671 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,138.00 | 6,185.00 | 6,121.00 | 6,131.00 | 6,131.00 | 0.43% | 140,185 |
| Sep 17, 2026 | 6,156.00 | 6,214.00 | 6,105.00 | 6,105.00 | 6,105.00 | -3.26% | 297,833 |
| Sep 16, 2026 | 6,344.00 | 6,352.00 | 6,296.00 | 6,311.00 | 6,311.00 | 1.30% | 352,998 |
| Sep 15, 2026 | 6,149.00 | 6,238.00 | 6,146.00 | 6,230.00 | 6,230.00 | 1.40% | 233,873 |
| Sep 14, 2026 | 6,131.00 | 6,203.00 | 6,119.00 | 6,144.00 | 6,144.00 | 0.97% | 353,742 |
| Sep 11, 2026 | 6,213.00 | 6,236.00 | 6,058.00 | 6,085.00 | 6,085.00 | 5.55% | 701,866 |
| Sep 10, 2026 | 5,854.00 | 5,864.00 | 5,760.00 | 5,765.00 | 5,765.00 | 1.14% | 271,342 |
| Sep 9, 2026 | 5,722.00 | 5,735.00 | 5,674.00 | 5,700.00 | 5,700.00 | 0.46% | 167,548 |
| Sep 8, 2026 | 5,608.00 | 5,692.00 | 5,570.00 | 5,674.00 | 5,674.00 | -0.26% | 163,678 |
| Sep 7, 2026 | 5,665.00 | 5,713.00 | 5,625.00 | 5,689.00 | 5,689.00 | 1.66% | 160,444 |
| Sep 4, 2026 | 5,607.00 | 5,640.00 | 5,579.00 | 5,596.00 | 5,596.00 | 0.18% | 141,576 |
| Sep 3, 2026 | 5,684.00 | 5,721.00 | 5,575.00 | 5,586.00 | 5,586.00 | -2.68% | 241,011 |
| Sep 2, 2026 | 5,770.00 | 5,840.00 | 5,724.00 | 5,740.00 | 5,740.00 | 4.02% | 512,623 |
| Sep 1, 2026 | 5,500.00 | 5,540.00 | 5,486.00 | 5,518.00 | 5,518.00 | 0.99% | 163,275 |
| Aug 31, 2026 | 5,405.00 | 5,486.00 | 5,376.00 | 5,464.00 | 5,464.00 | 3.33% | 155,182 |
| Aug 28, 2026 | 5,312.00 | 5,319.00 | 5,286.00 | 5,288.00 | 5,288.00 | 1.91% | 81,773 |
| Aug 27, 2026 | 5,215.00 | 5,235.00 | 5,189.00 | 5,189.00 | 5,189.00 | 0.70% | 91,379 |
| Aug 26, 2026 | 5,170.00 | 5,177.00 | 5,111.00 | 5,153.00 | 5,153.00 | -3.74% | 169,641 |
| Aug 25, 2026 | 5,408.00 | 5,452.00 | 5,352.00 | 5,353.00 | 5,353.00 | -1.13% | 97,480 |
| Aug 24, 2026 | 5,450.00 | 5,458.00 | 5,375.00 | 5,414.00 | 5,414.00 | -0.79% | 103,585 |
| Aug 21, 2026 | 5,447.00 | 5,496.00 | 5,436.00 | 5,457.00 | 5,457.00 | 2.06% | 123,941 |
| Aug 20, 2026 | 5,315.00 | 5,356.00 | 5,303.00 | 5,347.00 | 5,347.00 | -0.19% | 82,638 |
| Aug 19, 2026 | 5,371.00 | 5,403.00 | 5,357.00 | 5,357.00 | 5,357.00 | -0.41% | 146,026 |
| Aug 18, 2026 | 5,326.00 | 5,385.00 | 5,315.00 | 5,379.00 | 5,379.00 | 4.85% | 207,799 |
| Aug 17, 2026 | 5,165.00 | 5,198.00 | 5,122.00 | 5,130.00 | 5,130.00 | -0.45% | 68,471 |
| Aug 14, 2026 | 5,110.00 | 5,153.00 | 5,072.00 | 5,153.00 | 5,153.00 | -0.90% | 126,365 |
| Aug 13, 2026 | 5,172.00 | 5,203.00 | 5,126.00 | 5,200.00 | 5,200.00 | -0.54% | 124,658 |
| Aug 12, 2026 | 5,211.00 | 5,256.00 | 5,203.00 | 5,228.00 | 5,228.00 | 7.73% | 282,417 |
| Aug 10, 2026 | 4,889.00 | 4,914.00 | 4,837.00 | 4,853.00 | 4,853.00 | 0.71% | 112,129 |
| Aug 7, 2026 | 4,848.00 | 4,883.00 | 4,816.00 | 4,819.00 | 4,819.00 | 3.52% | 143,661 |
| Aug 6, 2026 | 4,629.00 | 4,692.00 | 4,613.00 | 4,655.00 | 4,655.00 | 0.26% | 169,494 |
| Aug 5, 2026 | 4,638.00 | 4,687.00 | 4,591.00 | 4,643.00 | 4,643.00 | -5.80% | 316,701 |
| Aug 4, 2026 | 4,887.00 | 4,955.00 | 4,886.00 | 4,929.00 | 4,929.00 | 2.52% | 157,961 |
| Aug 3, 2026 | 4,913.00 | 4,923.00 | 4,804.00 | 4,808.00 | 4,808.00 | -5.11% | 225,192 |
| Jul 31, 2026 | 5,171.00 | 5,181.00 | 5,024.00 | 5,067.00 | 5,067.00 | -5.66% | 328,261 |
| Jul 30, 2026 | 5,280.00 | 5,373.00 | 5,243.00 | 5,371.00 | 5,371.00 | 3.69% | 242,050 |
| Jul 29, 2026 | 5,166.00 | 5,232.00 | 5,144.00 | 5,180.00 | 5,180.00 | 0.21% | 209,662 |
| Jul 28, 2026 | 5,194.00 | 5,209.00 | 5,141.00 | 5,169.00 | 5,169.00 | -1.11% | 231,116 |
| Jul 27, 2026 | 5,278.00 | 5,332.00 | 5,205.00 | 5,227.00 | 5,227.00 | -6.69% | 415,929 |
| Jul 24, 2026 | 5,648.00 | 5,666.00 | 5,583.00 | 5,602.00 | 5,602.00 | 2.17% | 355,854 |
| Jul 23, 2026 | 5,462.00 | 5,500.00 | 5,448.00 | 5,483.00 | 5,483.00 | 1.44% | 275,369 |
| Jul 22, 2026 | 5,329.00 | 5,405.00 | 5,319.00 | 5,405.00 | 5,405.00 | 4.89% | 538,553 |
| Jul 21, 2026 | 5,173.00 | 5,189.00 | 5,145.00 | 5,153.00 | 5,153.00 | 4.71% | 275,327 |
| Jul 17, 2026 | 4,960.00 | 4,998.00 | 4,895.00 | 4,921.00 | 4,921.00 | -0.79% | 250,698 |
| Jul 16, 2026 | 4,987.00 | 4,999.00 | 4,933.00 | 4,960.00 | 4,960.00 | 0.18% | 189,001 |
| Jul 15, 2026 | 4,959.00 | 5,003.00 | 4,933.00 | 4,951.00 | 4,951.00 | -0.98% | 262,433 |
| Jul 14, 2026 | 4,947.00 | 5,032.00 | 4,916.00 | 5,000.00 | 5,000.00 | 7.14% | 657,270 |
| Jul 13, 2026 | 4,611.00 | 4,795.00 | 4,609.00 | 4,667.00 | 4,667.00 | 4.06% | 466,980 |
| Jul 10, 2026 | 4,500.00 | 4,525.00 | 4,472.00 | 4,485.00 | 4,485.00 | -2.14% | 211,879 |
| Jul 9, 2026 | 4,654.00 | 4,665.00 | 4,561.00 | 4,583.00 | 4,583.00 | 0.86% | 266,493 |