Blackrock Japan Co., Ltd. - iShares 0-3 Month Us Treasury Bond ETF (TYO:2012)
Japan · Delayed Price · Currency is JPY 239.50
+2.30 (0.97%)
At close: Sep 18, 2026
TYO:2012 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 237.30 | 239.80 | 237.30 | 239.50 | 239.50 | 0.97% | 152,720 |
| Sep 17, 2026 | 237.90 | 238.20 | 237.20 | 237.20 | 237.20 | 0.34% | 52,770 |
| Sep 16, 2026 | 236.80 | 237.00 | 236.20 | 236.40 | 236.40 | 0.21% | 350,240 |
| Sep 15, 2026 | 235.10 | 235.90 | 235.00 | 235.90 | 235.90 | 0.51% | 58,720 |
| Sep 14, 2026 | 234.50 | 234.80 | 233.80 | 234.70 | 234.70 | -0.09% | 63,070 |
| Sep 11, 2026 | 235.20 | 235.50 | 234.60 | 234.90 | 234.90 | 0.43% | 55,270 |
| Sep 10, 2026 | 233.70 | 234.10 | 233.60 | 233.90 | 233.90 | 0.34% | 164,200 |
| Sep 9, 2026 | 233.80 | 234.30 | 232.90 | 233.10 | 233.10 | -0.47% | 1,025,980 |
| Sep 8, 2026 | 235.50 | 235.50 | 232.80 | 234.20 | 234.20 | -1.51% | 950,970 |
| Sep 7, 2026 | 238.10 | 238.10 | 237.40 | 237.80 | 237.80 | -0.04% | 397,730 |
| Sep 4, 2026 | 237.40 | 238.20 | 236.30 | 237.90 | 237.90 | -0.67% | 373,510 |
| Sep 3, 2026 | 242.00 | 242.00 | 239.30 | 239.50 | 239.50 | -1.48% | 620,950 |
| Sep 2, 2026 | 243.90 | 244.20 | 242.70 | 243.10 | 243.10 | -0.08% | 213,090 |
| Sep 1, 2026 | 243.20 | 243.40 | 243.10 | 243.30 | 243.30 | - | 56,930 |
| Aug 31, 2026 | 243.60 | 243.60 | 243.00 | 243.30 | 243.30 | 0.25% | 122,390 |
| Aug 28, 2026 | 242.40 | 242.70 | 242.30 | 242.70 | 242.70 | 0.08% | 69,420 |
| Aug 27, 2026 | 242.40 | 242.50 | 241.90 | 242.50 | 242.50 | 0.33% | 91,380 |
| Aug 26, 2026 | 242.10 | 242.20 | 241.60 | 241.70 | 241.70 | -0.29% | 99,420 |
| Aug 25, 2026 | 242.00 | 242.40 | 241.80 | 242.40 | 242.40 | 0.33% | 120,300 |
| Aug 24, 2026 | 241.60 | 241.70 | 241.30 | 241.60 | 241.60 | - | 270,950 |
| Aug 21, 2026 | 241.70 | 241.90 | 241.50 | 241.60 | 241.60 | 0.25% | 430,520 |
| Aug 20, 2026 | 240.70 | 241.30 | 240.50 | 241.00 | 241.00 | -0.41% | 598,370 |
| Aug 19, 2026 | 242.60 | 242.60 | 241.90 | 242.00 | 242.00 | -0.21% | 196,120 |
| Aug 18, 2026 | 242.20 | 242.80 | 242.20 | 242.50 | 242.50 | 0.46% | 55,800 |
| Aug 17, 2026 | 242.20 | 242.20 | 241.40 | 241.40 | 241.40 | -0.29% | 142,700 |
| Aug 14, 2026 | 242.30 | 242.40 | 241.90 | 242.10 | 242.10 | -0.08% | 332,090 |
| Aug 13, 2026 | 242.00 | 242.30 | 241.90 | 242.30 | 242.30 | 0.04% | 91,940 |
| Aug 12, 2026 | 241.80 | 242.30 | 241.80 | 242.20 | 242.20 | 0.67% | 227,650 |
| Aug 10, 2026 | 239.90 | 240.60 | 239.60 | 240.60 | 240.60 | 0.04% | 499,950 |
| Aug 7, 2026 | 240.60 | 240.70 | 240.30 | 240.50 | 240.50 | 0.33% | 173,720 |
| Aug 6, 2026 | 239.40 | 239.70 | 239.20 | 239.70 | 239.70 | 0.13% | 76,220 |
| Aug 5, 2026 | 239.30 | 239.60 | 238.80 | 239.40 | 239.40 | 0.13% | 215,060 |
| Aug 4, 2026 | 238.50 | 239.40 | 238.50 | 239.10 | 239.10 | 0.72% | 639,030 |
| Aug 3, 2026 | 239.80 | 240.40 | 235.60 | 237.40 | 237.40 | -2.86% | 2,474,730 |
| Jul 31, 2026 | 243.70 | 244.40 | 243.10 | 244.40 | 244.40 | -1.57% | 1,084,040 |
| Jul 30, 2026 | 247.80 | 248.30 | 247.50 | 248.30 | 248.30 | 0.12% | 245,390 |
| Jul 29, 2026 | 248.40 | 248.60 | 247.40 | 248.00 | 248.00 | -0.12% | 382,020 |
| Jul 28, 2026 | 248.40 | 248.40 | 248.20 | 248.30 | 248.30 | 0.16% | 165,230 |
| Jul 27, 2026 | 248.30 | 248.30 | 247.70 | 247.90 | 247.90 | -0.12% | 586,300 |
| Jul 24, 2026 | 248.20 | 248.50 | 248.10 | 248.20 | 248.20 | 0.36% | 1,144,160 |
| Jul 23, 2026 | 247.30 | 247.30 | 246.90 | 247.30 | 247.30 | 0.04% | 1,417,180 |
| Jul 22, 2026 | 247.40 | 247.40 | 247.00 | 247.20 | 247.20 | 0.41% | 253,110 |
| Jul 21, 2026 | 246.00 | 246.30 | 246.00 | 246.20 | 246.20 | 0.12% | 264,970 |
| Jul 17, 2026 | 245.80 | 246.20 | 245.80 | 245.90 | 245.90 | 0.12% | 228,550 |
| Jul 16, 2026 | 245.60 | 245.70 | 245.40 | 245.60 | 245.60 | - | 94,690 |
| Jul 15, 2026 | 245.50 | 245.60 | 245.30 | 245.60 | 245.60 | -0.20% | 1,350,230 |
| Jul 14, 2026 | 245.90 | 246.10 | 245.70 | 246.10 | 246.10 | 0.24% | 297,520 |
| Jul 13, 2026 | 244.60 | 245.80 | 244.60 | 245.50 | 245.50 | 0.37% | 130,410 |
| Jul 10, 2026 | 245.80 | 245.90 | 244.30 | 244.60 | 244.60 | -0.45% | 346,970 |
| Jul 9, 2026 | 246.30 | 246.30 | 245.70 | 245.70 | 245.70 | - | 291,910 |