Blackrock Japan Co., Ltd. - iShares Nifty 50 ETF (TYO:201A)
Japan · Delayed Price · Currency is JPY 173.20
0.00 (0.00%)
At close: Sep 18, 2026
TYO:201A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 171.10 | 174.10 | 171.00 | 173.20 | 173.20 | 0.99% | 51,510 |
| Sep 17, 2026 | 170.50 | 172.20 | 170.50 | 171.50 | 171.50 | 0.41% | 90,870 |
| Sep 16, 2026 | 171.40 | 171.60 | 170.20 | 170.80 | 170.80 | -0.12% | 102,960 |
| Sep 15, 2026 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | -0.12% | 82,140 |
| Sep 14, 2026 | 170.90 | 171.50 | 170.80 | 171.20 | 171.20 | 0.12% | 111,620 |
| Sep 11, 2026 | 171.00 | 172.60 | 170.70 | 171.00 | 171.00 | -0.35% | 259,580 |
| Sep 10, 2026 | 171.40 | 171.60 | 170.60 | 171.60 | 171.60 | 0.12% | 86,980 |
| Sep 9, 2026 | 171.00 | 173.80 | 170.60 | 171.40 | 171.40 | -1.83% | 654,740 |
| Sep 8, 2026 | 175.80 | 175.80 | 173.00 | 174.60 | 174.60 | -1.36% | 148,860 |
| Sep 7, 2026 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -0.73% | 96,240 |
| Sep 4, 2026 | 179.00 | 179.00 | 175.90 | 178.30 | 178.30 | -0.39% | 151,460 |
| Sep 3, 2026 | 180.00 | 181.50 | 179.00 | 179.00 | 179.00 | -0.67% | 102,230 |
| Sep 2, 2026 | 180.50 | 181.80 | 180.20 | 180.20 | 180.20 | -1.31% | 105,010 |
| Sep 1, 2026 | 181.10 | 183.90 | 181.10 | 182.60 | 182.60 | 0.16% | 83,530 |
| Aug 31, 2026 | 182.60 | 182.90 | 181.50 | 182.30 | 182.30 | -0.16% | 74,320 |
| Aug 28, 2026 | 182.00 | 183.10 | 181.70 | 182.60 | 182.60 | -0.11% | 67,090 |
| Aug 27, 2026 | 183.70 | 183.70 | 182.20 | 182.80 | 182.80 | -0.16% | 88,210 |
| Aug 26, 2026 | 184.00 | 184.00 | 183.00 | 183.10 | 183.10 | 1.05% | 119,050 |
| Aug 25, 2026 | 181.60 | 181.60 | 180.60 | 181.20 | 181.20 | -0.22% | 62,080 |
| Aug 24, 2026 | 182.00 | 182.50 | 181.60 | 181.60 | 181.60 | -0.22% | 53,290 |
| Aug 21, 2026 | 180.20 | 182.40 | 179.60 | 182.00 | 182.00 | 1.22% | 127,200 |
| Aug 20, 2026 | 179.20 | 180.80 | 179.00 | 179.80 | 179.80 | 1.58% | 108,920 |
| Aug 19, 2026 | 182.00 | 182.00 | 177.00 | 177.00 | 177.00 | -2.59% | 175,420 |
| Aug 18, 2026 | 183.80 | 184.00 | 181.70 | 181.70 | 181.70 | -0.93% | 66,670 |
| Aug 17, 2026 | 184.00 | 184.00 | 183.00 | 183.40 | 183.40 | -0.54% | 116,640 |
| Aug 14, 2026 | 183.30 | 184.50 | 183.20 | 184.40 | 184.40 | 0.38% | 28,020 |
| Aug 13, 2026 | 184.80 | 185.00 | 183.00 | 183.70 | 183.70 | -0.81% | 68,050 |
| Aug 12, 2026 | 186.00 | 186.00 | 184.70 | 185.20 | 185.20 | -0.32% | 72,230 |
| Aug 10, 2026 | 185.00 | 187.00 | 184.10 | 185.80 | 185.80 | -0.11% | 87,300 |
| Aug 7, 2026 | 185.00 | 186.30 | 184.70 | 186.00 | 186.00 | 1.25% | 89,810 |
| Aug 6, 2026 | 185.60 | 185.60 | 183.60 | 183.70 | 183.70 | -0.38% | 74,110 |
| Aug 5, 2026 | 184.70 | 185.00 | 183.50 | 185.00 | 184.40 | 1.04% | 57,160 |
| Aug 4, 2026 | 184.20 | 184.20 | 182.20 | 183.10 | 182.51 | 1.27% | 67,350 |
| Aug 3, 2026 | 183.00 | 184.00 | 179.50 | 180.80 | 180.21 | -1.85% | 133,280 |
| Jul 31, 2026 | 185.90 | 185.90 | 184.00 | 184.20 | 183.60 | -1.39% | 82,280 |
| Jul 30, 2026 | 183.70 | 186.90 | 183.70 | 186.80 | 186.19 | -1.01% | 145,370 |
| Jul 29, 2026 | 185.10 | 188.70 | 183.00 | 188.70 | 188.09 | 3.06% | 270,590 |
| Jul 28, 2026 | 185.00 | 185.00 | 182.20 | 183.10 | 182.51 | -0.44% | 451,610 |
| Jul 27, 2026 | 183.00 | 183.90 | 182.00 | 183.90 | 183.30 | 1.04% | 96,360 |
| Jul 24, 2026 | 182.20 | 182.60 | 181.40 | 182.00 | 181.41 | -1.03% | 66,490 |
| Jul 23, 2026 | 182.00 | 184.30 | 181.80 | 183.90 | 183.30 | 0.33% | 141,250 |
| Jul 22, 2026 | 185.00 | 185.00 | 183.20 | 183.30 | 182.71 | 0.05% | 74,370 |
| Jul 21, 2026 | 184.00 | 184.10 | 182.30 | 183.20 | 182.61 | -0.54% | 79,050 |
| Jul 17, 2026 | 183.30 | 184.30 | 182.10 | 184.20 | 183.60 | 0.33% | 114,020 |
| Jul 16, 2026 | 184.20 | 184.20 | 183.10 | 183.60 | 183.00 | -0.54% | 67,770 |
| Jul 15, 2026 | 182.00 | 185.10 | 181.80 | 184.60 | 184.00 | 1.32% | 190,370 |
| Jul 14, 2026 | 180.50 | 183.40 | 180.50 | 182.20 | 181.61 | -0.16% | 125,520 |
| Jul 13, 2026 | 182.30 | 184.10 | 181.70 | 182.50 | 181.91 | 0.11% | 115,250 |
| Jul 10, 2026 | 182.30 | 184.60 | 182.20 | 182.30 | 181.71 | -1.25% | 85,480 |
| Jul 9, 2026 | 182.00 | 184.60 | 182.00 | 184.60 | 184.00 | - | 270,430 |