Simplex Investor-Management Unite as One ETF (TYO:2082)
Japan · Delayed Price · Currency is JPY 1,244.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,264.00 | 1,264.00 | 1,243.00 | 1,244.00 | 1,244.00 | - | 18 |
| Sep 17, 2026 | 1,235.00 | 1,252.00 | 1,235.00 | 1,244.00 | 1,244.00 | 0.81% | 32 |
| Sep 16, 2026 | 1,243.00 | 1,243.00 | 1,234.00 | 1,234.00 | 1,234.00 | -0.64% | 23 |
| Sep 15, 2026 | 1,248.00 | 1,253.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.73% | 168 |
| Sep 14, 2026 | 1,218.00 | 1,233.00 | 1,218.00 | 1,233.00 | 1,233.00 | 1.40% | 60 |
| Sep 11, 2026 | 1,200.00 | 1,216.00 | 1,200.00 | 1,216.00 | 1,216.00 | -0.57% | 61 |
| Sep 10, 2026 | 1,264.00 | 1,264.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.89% | 23 |
| Sep 9, 2026 | 1,223.00 | 1,234.00 | 1,223.00 | 1,234.00 | 1,234.00 | -1.36% | 628 |
| Sep 8, 2026 | 1,256.00 | 1,256.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | 166 |
| Sep 7, 2026 | 1,270.00 | 1,270.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.81% | 150 |
| Sep 4, 2026 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 0.08% | 2 |
| Sep 3, 2026 | 1,257.00 | 1,257.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.27% | 14 |
| Sep 2, 2026 | 1,288.00 | 1,288.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.33% | 202 |
| Sep 1, 2026 | 1,287.00 | 1,287.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.08% | 918 |
| Aug 31, 2026 | 1,300.00 | 1,300.00 | 1,284.00 | 1,287.00 | 1,287.00 | 0.08% | 55 |
| Aug 28, 2026 | 1,280.00 | 1,286.00 | 1,280.00 | 1,286.00 | 1,286.00 | 0.16% | 18 |
| Aug 27, 2026 | 1,289.00 | 1,289.00 | 1,283.00 | 1,284.00 | 1,284.00 | -0.39% | 325 |
| Aug 26, 2026 | 1,275.00 | 1,300.00 | 1,275.00 | 1,289.00 | 1,289.00 | 1.18% | 16 |
| Aug 25, 2026 | 1,277.00 | 1,277.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.08% | 9 |
| Aug 24, 2026 | 1,251.00 | 1,275.00 | 1,251.00 | 1,275.00 | 1,275.00 | 1.11% | 834 |
| Aug 21, 2026 | 1,266.00 | 1,266.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.32% | 9 |
| Aug 20, 2026 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,265.00 | 1.20% | 104 |
| Aug 19, 2026 | 1,257.00 | 1,257.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.64% | 5 |
| Aug 18, 2026 | 1,272.00 | 1,272.00 | 1,258.00 | 1,258.00 | 1,258.00 | -0.63% | 20 |
| Aug 17, 2026 | 1,280.00 | 1,280.00 | 1,266.00 | 1,266.00 | 1,266.00 | -1.09% | 123 |
| Aug 14, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.55% | 19 |
| Aug 13, 2026 | 1,277.00 | 1,277.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.47% | 14 |
| Aug 12, 2026 | 1,267.00 | 1,283.00 | 1,267.00 | 1,279.00 | 1,279.00 | 0.31% | 397 |
| Aug 10, 2026 | 1,270.00 | 1,275.00 | 1,268.00 | 1,275.00 | 1,275.00 | 1.19% | 127 |
| Aug 7, 2026 | 1,252.00 | 1,260.00 | 1,252.00 | 1,260.00 | 1,260.00 | 0.96% | 33 |
| Aug 6, 2026 | 1,244.00 | 1,248.00 | 1,244.00 | 1,248.00 | 1,248.00 | -0.64% | 17 |
| Aug 5, 2026 | 1,237.00 | 1,256.00 | 1,237.00 | 1,256.00 | 1,256.00 | 1.62% | 23 |
| Aug 4, 2026 | 1,243.00 | 1,243.00 | 1,236.00 | 1,236.00 | 1,236.00 | - | 13 |
| Aug 3, 2026 | 1,263.00 | 1,263.00 | 1,234.00 | 1,236.00 | 1,236.00 | -2.22% | 23 |
| Jul 31, 2026 | 1,235.00 | 1,264.00 | 1,228.00 | 1,264.00 | 1,264.00 | 2.85% | 279 |
| Jul 30, 2026 | 1,260.00 | 1,260.00 | 1,229.00 | 1,229.00 | 1,229.00 | -2.46% | 5 |
| Jul 29, 2026 | 1,230.00 | 1,263.00 | 1,230.00 | 1,260.00 | 1,260.00 | 2.52% | 72 |
| Jul 28, 2026 | 1,231.00 | 1,231.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.08% | 17 |
| Jul 27, 2026 | 1,187.00 | 1,230.00 | 1,187.00 | 1,230.00 | 1,230.00 | 3.36% | 611 |
| Jul 24, 2026 | 1,211.00 | 1,211.00 | 1,187.00 | 1,190.00 | 1,190.00 | -1.65% | 87 |
| Jul 23, 2026 | 1,214.00 | 1,214.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.33% | 11 |
| Jul 22, 2026 | 1,239.00 | 1,239.00 | 1,214.00 | 1,214.00 | 1,214.00 | -2.10% | 103 |
| Jul 21, 2026 | 1,250.00 | 1,250.00 | 1,236.00 | 1,240.00 | 1,240.00 | 0.24% | 16 |
| Jul 17, 2026 | 1,229.00 | 1,237.00 | 1,211.00 | 1,237.00 | 1,237.00 | - | 138 |
| Jul 16, 2026 | 1,249.00 | 1,249.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1.14% | 17 |
| Jul 15, 2026 | 1,230.00 | 1,230.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.08% | 9 |
| Jul 14, 2026 | 1,218.00 | 1,234.00 | 1,218.00 | 1,224.00 | 1,224.00 | 0.58% | 18 |
| Jul 13, 2026 | 1,215.00 | 1,220.00 | 1,213.00 | 1,217.00 | 1,217.00 | 0.25% | 11 |
| Jul 10, 2026 | 1,267.00 | 1,267.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.74% | 1,217 |
| Jul 9, 2026 | 1,249.00 | 1,249.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.89% | 16 |