Simple-X NY Dow Jones Index ETF (TYO:1679)
Japan · Delayed Price · Currency is JPY 64,630
+30 (0.05%)
At close: Sep 18, 2026
TYO:1679 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 64,630.00 | 64,630.00 | 64,630.00 | 64,630.00 | 64,630.00 | 0.05% | 20 |
| Sep 17, 2026 | 64,600.00 | 64,600.00 | 64,600.00 | 64,600.00 | 64,600.00 | -0.31% | 10 |
| Sep 15, 2026 | 64,800.00 | 64,800.00 | 64,800.00 | 64,800.00 | 64,800.00 | 0.51% | 20 |
| Sep 14, 2026 | 64,470.00 | 64,470.00 | 64,470.00 | 64,470.00 | 64,470.00 | -1.15% | 290 |
| Sep 8, 2026 | 65,170.00 | 65,220.00 | 65,170.00 | 65,220.00 | 65,220.00 | -2.61% | 70 |
| Sep 4, 2026 | 67,270.00 | 67,270.00 | 66,970.00 | 66,970.00 | 66,970.00 | -1.75% | 20 |
| Aug 31, 2026 | 68,700.00 | 68,700.00 | 68,160.00 | 68,160.00 | 68,160.00 | -0.42% | 350 |
| Aug 28, 2026 | 68,450.00 | 68,450.00 | 68,450.00 | 68,450.00 | 68,450.00 | 0.12% | 10 |
| Aug 26, 2026 | 68,390.00 | 68,390.00 | 68,370.00 | 68,370.00 | 68,370.00 | 0.51% | 20 |
| Aug 25, 2026 | 67,920.00 | 68,020.00 | 67,920.00 | 68,020.00 | 68,020.00 | 0.52% | 160 |
| Aug 24, 2026 | 67,670.00 | 67,670.00 | 67,670.00 | 67,670.00 | 67,670.00 | -0.72% | 10 |
| Aug 19, 2026 | 67,960.00 | 68,160.00 | 67,960.00 | 68,160.00 | 68,160.00 | -0.53% | 60 |
| Aug 17, 2026 | 68,520.00 | 68,520.00 | 68,520.00 | 68,520.00 | 68,520.00 | - | 10 |
| Aug 13, 2026 | 68,520.00 | 68,520.00 | 68,520.00 | 68,520.00 | 68,520.00 | 0.23% | 160 |
| Aug 10, 2026 | 68,300.00 | 68,360.00 | 68,300.00 | 68,360.00 | 68,360.00 | - | 20 |
| Aug 5, 2026 | 68,350.00 | 68,360.00 | 68,350.00 | 68,360.00 | 68,360.00 | 1.76% | 30 |
| Aug 4, 2026 | 67,180.00 | 67,180.00 | 67,180.00 | 67,180.00 | 67,180.00 | 1.28% | 20 |
| Aug 3, 2026 | 66,740.00 | 66,740.00 | 66,330.00 | 66,330.00 | 66,330.00 | -2.30% | 30 |
| Jul 30, 2026 | 67,920.00 | 67,920.00 | 67,890.00 | 67,890.00 | 67,890.00 | -1.74% | 50 |
| Jul 29, 2026 | 69,450.00 | 69,450.00 | 69,090.00 | 69,090.00 | 69,090.00 | 1.14% | 20 |
| Jul 27, 2026 | 68,310.00 | 68,310.00 | 68,310.00 | 68,310.00 | 68,310.00 | 0.35% | 10 |
| Jul 24, 2026 | 68,070.00 | 68,070.00 | 68,070.00 | 68,070.00 | 68,070.00 | -0.48% | 30 |
| Jul 22, 2026 | 68,390.00 | 68,400.00 | 68,390.00 | 68,400.00 | 68,400.00 | 0.72% | 100 |
| Jul 21, 2026 | 67,910.00 | 67,910.00 | 67,910.00 | 67,910.00 | 67,910.00 | -0.70% | 30 |
| Jul 16, 2026 | 68,340.00 | 68,390.00 | 68,340.00 | 68,390.00 | 68,390.00 | -0.42% | 50 |
| Jul 10, 2026 | 68,680.00 | 68,680.00 | 68,680.00 | 68,680.00 | 68,680.00 | -0.46% | 10 |
| Jul 8, 2026 | 69,240.00 | 69,240.00 | 69,000.00 | 69,000.00 | 69,000.00 | - | 30 |
| Jul 7, 2026 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 0.47% | 10 |
| Jul 6, 2026 | 68,680.00 | 68,680.00 | 68,680.00 | 68,680.00 | 68,680.00 | 1.48% | 10 |
| Jun 29, 2026 | 67,680.00 | 67,680.00 | 67,680.00 | 67,680.00 | 67,680.00 | 0.74% | 10 |
| Jun 26, 2026 | 67,180.00 | 67,180.00 | 67,180.00 | 67,180.00 | 67,180.00 | 0.13% | 10 |
| Jun 25, 2026 | 67,090.00 | 67,090.00 | 67,090.00 | 67,090.00 | 67,090.00 | 0.33% | 20 |
| Jun 24, 2026 | 66,890.00 | 66,890.00 | 66,870.00 | 66,870.00 | 66,870.00 | -0.57% | 100 |
| Jun 23, 2026 | 67,250.00 | 67,250.00 | 67,250.00 | 67,250.00 | 67,250.00 | 1.02% | 10 |
| Jun 22, 2026 | 66,570.00 | 66,570.00 | 66,570.00 | 66,570.00 | 66,570.00 | 0.09% | 10 |
| Jun 19, 2026 | 67,050.00 | 67,050.00 | 66,510.00 | 66,510.00 | 66,510.00 | -0.28% | 70 |
| Jun 18, 2026 | 66,940.00 | 66,940.00 | 66,700.00 | 66,700.00 | 66,700.00 | -0.89% | 30 |
| Jun 17, 2026 | 67,000.00 | 67,300.00 | 67,000.00 | 67,300.00 | 67,300.00 | 0.84% | 110 |
| Jun 16, 2026 | 66,400.00 | 66,780.00 | 66,400.00 | 66,740.00 | 66,740.00 | 3.12% | 70 |
| Jun 11, 2026 | 64,720.00 | 64,720.00 | 64,720.00 | 64,720.00 | 64,720.00 | -0.81% | 10 |
| Jun 9, 2026 | 65,250.00 | 65,250.00 | 65,250.00 | 65,250.00 | 65,250.00 | -0.11% | 10 |
| Jun 8, 2026 | 65,320.00 | 65,320.00 | 65,320.00 | 65,320.00 | 65,320.00 | -1.70% | 80 |
| Jun 5, 2026 | 66,130.00 | 66,650.00 | 66,130.00 | 66,450.00 | 66,450.00 | 2.12% | 130 |
| Jun 4, 2026 | 65,070.00 | 65,070.00 | 65,070.00 | 65,070.00 | 65,070.00 | 1.12% | 20 |
| May 25, 2026 | 64,350.00 | 64,350.00 | 64,350.00 | 64,350.00 | 64,350.00 | 1.74% | 10 |
| May 21, 2026 | 63,250.00 | 63,250.00 | 63,250.00 | 63,250.00 | 63,250.00 | - | 10 |
| May 19, 2026 | 63,720.00 | 63,720.00 | 63,250.00 | 63,250.00 | 63,250.00 | -0.30% | 130 |
| May 15, 2026 | 63,440.00 | 63,440.00 | 63,440.00 | 63,440.00 | 63,440.00 | 0.59% | 10 |
| May 14, 2026 | 63,070.00 | 63,070.00 | 63,070.00 | 63,070.00 | 63,070.00 | 0.08% | 10 |
| May 13, 2026 | 63,020.00 | 63,020.00 | 63,020.00 | 63,020.00 | 63,020.00 | 0.22% | 590 |