Blackrock Japan Co., Ltd. - iShares Us High Dividend ETF (TYO:2013)
Japan · Delayed Price · Currency is JPY 305.40
+1.40 (0.46%)
At close: Sep 18, 2026
TYO:2013 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 304.10 | 306.00 | 303.50 | 305.40 | 305.40 | 0.46% | 42,460 |
| Sep 17, 2026 | 304.80 | 304.80 | 303.20 | 304.00 | 304.00 | -0.46% | 231,840 |
| Sep 16, 2026 | 306.00 | 306.60 | 305.20 | 305.40 | 305.40 | 0.36% | 372,610 |
| Sep 15, 2026 | 304.00 | 304.30 | 303.50 | 304.30 | 304.30 | 0.23% | 89,260 |
| Sep 14, 2026 | 300.90 | 303.60 | 300.90 | 303.60 | 303.60 | 0.66% | 315,370 |
| Sep 11, 2026 | 302.40 | 302.50 | 301.00 | 301.60 | 301.60 | 0.07% | 108,800 |
| Sep 10, 2026 | 300.50 | 301.40 | 300.00 | 301.40 | 301.40 | 0.60% | 148,390 |
| Sep 9, 2026 | 301.20 | 301.50 | 299.40 | 299.60 | 299.60 | -0.76% | 380,550 |
| Sep 8, 2026 | 303.00 | 303.00 | 299.60 | 301.90 | 301.90 | -1.18% | 442,120 |
| Sep 7, 2026 | 307.80 | 308.30 | 305.50 | 305.50 | 305.50 | -1.80% | 352,350 |
| Sep 4, 2026 | 311.10 | 311.60 | 309.70 | 311.10 | 311.10 | -1.14% | 255,020 |
| Sep 3, 2026 | 317.90 | 317.90 | 314.00 | 314.70 | 314.70 | -1.04% | 270,660 |
| Sep 2, 2026 | 318.70 | 319.50 | 317.70 | 318.00 | 318.00 | 0.19% | 144,200 |
| Sep 1, 2026 | 316.90 | 317.40 | 316.80 | 317.40 | 317.40 | 0.51% | 75,490 |
| Aug 31, 2026 | 316.70 | 317.00 | 315.20 | 315.80 | 315.80 | 0.06% | 426,710 |
| Aug 28, 2026 | 316.60 | 316.60 | 312.60 | 315.60 | 315.60 | -0.91% | 201,700 |
| Aug 27, 2026 | 320.00 | 320.00 | 317.50 | 318.50 | 318.50 | -0.16% | 62,430 |
| Aug 26, 2026 | 319.40 | 319.80 | 318.20 | 319.00 | 319.00 | -0.53% | 140,710 |
| Aug 25, 2026 | 320.30 | 320.70 | 319.60 | 320.70 | 320.70 | 0.38% | 151,630 |
| Aug 24, 2026 | 318.80 | 319.50 | 317.70 | 319.50 | 319.50 | 0.60% | 114,370 |
| Aug 21, 2026 | 317.80 | 318.00 | 317.10 | 317.60 | 317.60 | -0.22% | 114,690 |
| Aug 20, 2026 | 317.80 | 318.70 | 317.00 | 318.30 | 318.30 | 0.92% | 257,550 |
| Aug 19, 2026 | 315.70 | 316.20 | 315.10 | 315.40 | 315.40 | 0.61% | 167,250 |
| Aug 18, 2026 | 312.00 | 313.60 | 311.90 | 313.50 | 313.50 | 0.77% | 120,950 |
| Aug 17, 2026 | 312.80 | 312.80 | 311.10 | 311.10 | 311.10 | -0.48% | 94,530 |
| Aug 14, 2026 | 312.60 | 313.10 | 312.20 | 312.60 | 312.60 | 0.64% | 211,450 |
| Aug 13, 2026 | 310.90 | 310.90 | 310.00 | 310.60 | 310.60 | 0.36% | 73,460 |
| Aug 12, 2026 | 309.80 | 310.50 | 309.50 | 309.50 | 309.50 | 1.41% | 186,670 |
| Aug 10, 2026 | 304.00 | 305.30 | 303.40 | 305.20 | 305.20 | 0.33% | 182,240 |
| Aug 7, 2026 | 307.70 | 307.70 | 303.80 | 304.20 | 304.20 | -1.36% | 139,770 |
| Aug 6, 2026 | 304.30 | 310.70 | 303.50 | 308.40 | 308.40 | 0.33% | 297,170 |
| Aug 5, 2026 | 306.40 | 309.90 | 305.00 | 309.80 | 307.40 | 1.91% | 351,540 |
| Aug 4, 2026 | 305.00 | 305.90 | 304.00 | 304.00 | 301.64 | 0.03% | 368,910 |
| Aug 3, 2026 | 307.40 | 307.40 | 301.10 | 303.90 | 301.55 | -2.22% | 480,990 |
| Jul 31, 2026 | 312.60 | 312.90 | 310.40 | 310.80 | 308.39 | -3.06% | 756,080 |
| Jul 30, 2026 | 321.00 | 321.00 | 319.20 | 320.60 | 318.12 | -0.84% | 427,050 |
| Jul 29, 2026 | 322.00 | 323.50 | 321.10 | 323.30 | 320.80 | 1.00% | 629,460 |
| Jul 28, 2026 | 318.40 | 320.30 | 318.20 | 320.10 | 317.62 | 1.14% | 121,220 |
| Jul 27, 2026 | 316.60 | 317.00 | 316.00 | 316.50 | 314.05 | 0.29% | 764,440 |
| Jul 24, 2026 | 314.20 | 315.60 | 313.90 | 315.60 | 313.16 | 0.99% | 178,350 |
| Jul 23, 2026 | 312.10 | 312.80 | 311.80 | 312.50 | 310.08 | 0.39% | 259,480 |
| Jul 22, 2026 | 310.40 | 311.50 | 310.00 | 311.30 | 308.89 | 1.07% | 272,020 |
| Jul 21, 2026 | 310.00 | 310.00 | 307.60 | 308.00 | 305.61 | -1.25% | 401,220 |
| Jul 17, 2026 | 309.00 | 311.90 | 309.00 | 311.90 | 309.48 | 2.80% | 179,690 |
| Jul 16, 2026 | 303.20 | 303.40 | 302.40 | 303.40 | 301.05 | 1.00% | 411,110 |
| Jul 15, 2026 | 303.00 | 303.00 | 300.20 | 300.40 | 298.07 | -1.41% | 439,630 |
| Jul 14, 2026 | 305.70 | 305.90 | 304.50 | 304.70 | 302.34 | -0.03% | 133,830 |
| Jul 13, 2026 | 303.20 | 304.80 | 301.60 | 304.80 | 302.44 | 1.16% | 238,850 |
| Jul 10, 2026 | 302.90 | 302.90 | 300.00 | 301.30 | 298.97 | -1.02% | 362,600 |
| Jul 9, 2026 | 304.70 | 305.50 | 303.70 | 304.40 | 302.04 | -1.01% | 107,040 |