NZAM ETF S&P500 (JPY Hedged) (TYO:2086)
Japan · Delayed Price · Currency is JPY 3,040.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.43% | 1 |
| Sep 16, 2026 | 3,055.00 | 3,055.00 | 3,024.00 | 3,027.00 | 3,027.00 | - | 15 |
| Sep 15, 2026 | 3,035.00 | 3,035.00 | 3,027.00 | 3,027.00 | 3,027.00 | -0.26% | 9,690 |
| Sep 14, 2026 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | - | 1 |
| Sep 11, 2026 | 3,032.00 | 3,035.00 | 3,025.00 | 3,035.00 | 3,035.00 | -0.36% | 24 |
| Sep 10, 2026 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | -0.33% | 1 |
| Sep 9, 2026 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | -0.42% | 23 |
| Sep 8, 2026 | 3,069.00 | 3,069.00 | 3,069.00 | 3,069.00 | 3,069.00 | 0.07% | 22 |
| Sep 7, 2026 | 3,073.00 | 3,073.00 | 3,067.00 | 3,067.00 | 3,067.00 | -0.62% | 36,947 |
| Sep 4, 2026 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 1.08% | 100 |
| Sep 3, 2026 | 3,053.00 | 3,053.00 | 3,053.00 | 3,053.00 | 3,053.00 | 0.43% | 10,000 |
| Sep 2, 2026 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | -0.75% | 3,000 |
| Sep 1, 2026 | 3,063.00 | 3,063.00 | 3,063.00 | 3,063.00 | 3,063.00 | 0.03% | 1 |
| Aug 31, 2026 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | -0.55% | 1 |
| Aug 28, 2026 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 0.23% | 1 |
| Aug 27, 2026 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.56% | 12,558 |
| Aug 26, 2026 | 3,085.00 | 3,085.00 | 3,055.00 | 3,055.00 | 3,055.00 | -0.03% | 3 |
| Aug 25, 2026 | 3,080.00 | 3,080.00 | 3,056.00 | 3,056.00 | 3,056.00 | -0.13% | 3,001 |
| Aug 24, 2026 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | -0.49% | 124 |
| Aug 20, 2026 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.20% | 120 |
| Aug 19, 2026 | 3,075.00 | 3,075.00 | 3,063.00 | 3,069.00 | 3,069.00 | -0.20% | 10,101 |
| Aug 18, 2026 | 3,087.00 | 3,090.00 | 3,073.00 | 3,075.00 | 3,075.00 | -0.90% | 9,340 |
| Aug 17, 2026 | 3,135.00 | 3,135.00 | 3,103.00 | 3,103.00 | 3,103.00 | -0.16% | 5 |
| Aug 14, 2026 | 3,112.00 | 3,112.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.58% | 12,826 |
| Aug 13, 2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.32% | 1 |
| Aug 12, 2026 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.48% | 1 |
| Aug 10, 2026 | 3,089.00 | 3,096.00 | 3,089.00 | 3,095.00 | 3,095.00 | 0.49% | 23,948 |
| Aug 6, 2026 | 3,082.00 | 3,085.00 | 3,079.00 | 3,080.00 | 3,080.00 | -0.32% | 10,022 |
| Aug 5, 2026 | 3,106.00 | 3,106.00 | 3,088.00 | 3,090.00 | 3,090.00 | 1.78% | 1,226 |
| Aug 4, 2026 | 3,005.00 | 3,036.00 | 3,005.00 | 3,036.00 | 3,036.00 | 1.17% | 245 |
| Aug 3, 2026 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 0.70% | 1 |
| Jul 31, 2026 | 2,994.00 | 2,994.00 | 2,980.00 | 2,980.00 | 2,980.00 | 1.81% | 30,001 |
| Jul 30, 2026 | 2,928.00 | 2,928.00 | 2,927.00 | 2,927.00 | 2,927.00 | -1.38% | 26,647 |
| Jul 29, 2026 | 2,970.00 | 2,970.00 | 2,968.00 | 2,968.00 | 2,968.00 | 0.47% | 3 |
| Jul 28, 2026 | 2,958.00 | 2,958.00 | 2,954.00 | 2,954.00 | 2,954.00 | -0.97% | 3 |
| Jul 27, 2026 | 2,980.00 | 2,984.00 | 2,980.00 | 2,983.00 | 2,983.00 | -0.50% | 4 |
| Jul 23, 2026 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.07% | 2 |
| Jul 22, 2026 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 0.40% | 1 |
| Jul 17, 2026 | 3,000.00 | 3,001.00 | 2,984.00 | 2,984.00 | 2,984.00 | -1.29% | 306 |
| Jul 16, 2026 | 3,047.00 | 3,047.00 | 3,023.00 | 3,023.00 | 3,023.00 | 0.87% | 6 |
| Jul 14, 2026 | 2,995.00 | 2,997.00 | 2,995.00 | 2,997.00 | 2,997.00 | -0.60% | 37 |
| Jul 13, 2026 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 0.23% | 1 |
| Jul 10, 2026 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.60% | 1 |
| Jul 9, 2026 | 2,979.00 | 2,990.00 | 2,979.00 | 2,990.00 | 2,990.00 | -0.37% | 102 |
| Jul 8, 2026 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 0.30% | 4 |
| Jul 3, 2026 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.17% | 1 |
| Jul 2, 2026 | 2,995.00 | 2,997.00 | 2,987.00 | 2,987.00 | 2,987.00 | -0.07% | 102 |
| Jul 1, 2026 | 3,096.00 | 3,096.00 | 2,989.00 | 2,989.00 | 2,989.00 | 0.44% | 132 |
| Jun 30, 2026 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 1.16% | 1 |
| Jun 26, 2026 | 2,942.00 | 2,942.00 | 2,942.00 | 2,942.00 | 2,942.00 | -0.51% | 1 |