Nikko Listed Tracers US Government Bond 0-2years Ladder (No Currency Hedge) (TYO:2093)
Japan · Delayed Price · Currency is JPY 5,223.00
+39.00 (0.75%)
At close: Sep 18, 2026
TYO:2093 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,192.00 | 5,223.00 | 5,189.00 | 5,223.00 | 5,223.00 | 0.75% | 46 |
| Sep 17, 2026 | 5,192.00 | 5,193.00 | 5,184.00 | 5,184.00 | 5,184.00 | 0.54% | 127 |
| Sep 16, 2026 | 5,239.00 | 5,239.00 | 5,144.00 | 5,156.00 | 5,156.00 | 0.33% | 1,084 |
| Sep 15, 2026 | 5,140.00 | 5,145.00 | 5,133.00 | 5,139.00 | 5,139.00 | 0.39% | 222 |
| Sep 14, 2026 | 5,143.00 | 5,143.00 | 5,108.00 | 5,119.00 | 5,119.00 | -0.27% | 260 |
| Sep 11, 2026 | 5,132.00 | 5,143.00 | 5,131.00 | 5,133.00 | 5,133.00 | 0.47% | 42,203 |
| Sep 10, 2026 | 5,132.00 | 5,132.00 | 5,105.00 | 5,109.00 | 5,109.00 | 0.18% | 836 |
| Sep 9, 2026 | 5,103.00 | 5,113.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.12% | 599 |
| Sep 8, 2026 | 5,150.00 | 5,150.00 | 5,001.00 | 5,106.00 | 5,106.00 | -1.39% | 657 |
| Sep 7, 2026 | 5,211.00 | 5,211.00 | 5,178.00 | 5,178.00 | 5,178.00 | -0.37% | 77 |
| Sep 4, 2026 | 5,192.00 | 5,199.00 | 5,166.00 | 5,197.00 | 5,197.00 | -0.61% | 1,167 |
| Sep 3, 2026 | 5,287.00 | 5,287.00 | 5,229.00 | 5,229.00 | 5,229.00 | -1.75% | 486 |
| Sep 2, 2026 | 5,322.00 | 5,329.00 | 5,322.00 | 5,322.00 | 5,322.00 | 0.06% | 47 |
| Sep 1, 2026 | 5,314.00 | 5,319.00 | 5,310.00 | 5,319.00 | 5,319.00 | 0.02% | 96 |
| Aug 31, 2026 | 5,323.00 | 5,323.00 | 5,316.00 | 5,318.00 | 5,318.00 | 0.25% | 21,683 |
| Aug 28, 2026 | 5,301.00 | 5,305.00 | 5,297.00 | 5,305.00 | 5,305.00 | 0.06% | 1,324 |
| Aug 27, 2026 | 5,299.00 | 5,302.00 | 5,292.00 | 5,302.00 | 5,302.00 | 0.25% | 19,283 |
| Aug 26, 2026 | 5,294.00 | 5,296.00 | 5,289.00 | 5,289.00 | 5,289.00 | -0.13% | 433 |
| Aug 25, 2026 | 5,292.00 | 5,300.00 | 5,292.00 | 5,296.00 | 5,296.00 | 0.13% | 4,729 |
| Aug 24, 2026 | 5,280.00 | 5,289.00 | 5,279.00 | 5,289.00 | 5,289.00 | 0.09% | 883 |
| Aug 21, 2026 | 5,284.00 | 5,289.00 | 5,284.00 | 5,284.00 | 5,284.00 | 0.28% | 271 |
| Aug 20, 2026 | 5,264.00 | 5,275.00 | 5,264.00 | 5,269.00 | 5,269.00 | -0.36% | 277 |
| Aug 19, 2026 | 5,305.00 | 5,305.00 | 5,288.00 | 5,288.00 | 5,288.00 | -0.34% | 2,432 |
| Aug 18, 2026 | 5,294.00 | 5,306.00 | 5,294.00 | 5,306.00 | 5,306.00 | 0.40% | 31,748 |
| Aug 17, 2026 | 5,300.00 | 5,300.00 | 5,283.00 | 5,285.00 | 5,285.00 | -0.08% | 3,601 |
| Aug 14, 2026 | 5,299.00 | 5,300.00 | 5,289.00 | 5,289.00 | 5,289.00 | -0.09% | 4,574 |
| Aug 13, 2026 | 5,293.00 | 5,298.00 | 5,289.00 | 5,294.00 | 5,294.00 | -0.04% | 2,325 |
| Aug 12, 2026 | 5,290.00 | 5,296.00 | 5,284.00 | 5,296.00 | 5,296.00 | -0.56% | 11,713 |
| Aug 10, 2026 | 5,245.00 | 5,326.00 | 5,239.00 | 5,326.00 | 5,326.00 | 1.31% | 3,324 |
| Aug 7, 2026 | 5,258.00 | 5,261.00 | 5,254.00 | 5,257.00 | 5,257.00 | 0.31% | 4,195 |
| Aug 6, 2026 | 5,263.00 | 5,271.00 | 5,261.00 | 5,271.00 | 5,241.00 | 0.19% | 7,330 |
| Aug 5, 2026 | 5,360.00 | 5,360.00 | 5,253.00 | 5,261.00 | 5,231.06 | 0.02% | 8,420 |
| Aug 4, 2026 | 5,275.00 | 5,275.00 | 5,246.00 | 5,260.00 | 5,230.06 | 0.59% | 3,125 |
| Aug 3, 2026 | 5,276.00 | 5,276.00 | 5,180.00 | 5,229.00 | 5,199.24 | -2.35% | 10,220 |
| Jul 31, 2026 | 5,363.00 | 5,374.00 | 5,349.00 | 5,355.00 | 5,324.52 | -1.80% | 3,311 |
| Jul 30, 2026 | 5,453.00 | 5,455.00 | 5,447.00 | 5,453.00 | 5,421.96 | 0.07% | 131 |
| Jul 29, 2026 | 5,462.00 | 5,464.00 | 5,447.00 | 5,449.00 | 5,417.99 | -0.18% | 3,674 |
| Jul 28, 2026 | 5,457.00 | 5,461.00 | 5,457.00 | 5,459.00 | 5,427.93 | 0.15% | 151 |
| Jul 27, 2026 | 5,461.00 | 5,461.00 | 5,450.00 | 5,451.00 | 5,419.98 | -0.18% | 659 |
| Jul 24, 2026 | 5,452.00 | 5,464.00 | 5,452.00 | 5,461.00 | 5,429.92 | 0.39% | 50,034 |
| Jul 23, 2026 | 5,439.00 | 5,440.00 | 5,437.00 | 5,440.00 | 5,409.04 | -0.06% | 325 |
| Jul 22, 2026 | 5,435.00 | 5,443.00 | 5,435.00 | 5,443.00 | 5,412.02 | 0.46% | 10,721 |
| Jul 21, 2026 | 5,423.00 | 5,423.00 | 5,416.00 | 5,418.00 | 5,387.16 | 0.04% | 14,736 |
| Jul 17, 2026 | 5,416.00 | 5,416.00 | 5,411.00 | 5,416.00 | 5,385.17 | 0.15% | 77 |
| Jul 16, 2026 | 5,406.00 | 5,408.00 | 5,404.00 | 5,408.00 | 5,377.22 | 0.15% | 249 |
| Jul 15, 2026 | 5,410.00 | 5,410.00 | 5,396.00 | 5,400.00 | 5,369.27 | -0.09% | 12,341 |
| Jul 14, 2026 | 5,408.00 | 5,411.00 | 5,402.00 | 5,405.00 | 5,374.24 | -0.02% | 85,849 |
| Jul 13, 2026 | 5,448.00 | 5,448.00 | 5,392.00 | 5,406.00 | 5,375.23 | 0.43% | 1,360 |
| Jul 10, 2026 | 5,500.00 | 5,500.00 | 5,378.00 | 5,383.00 | 5,352.36 | -0.52% | 1,100 |
| Jul 9, 2026 | 5,415.00 | 5,415.00 | 5,410.00 | 5,411.00 | 5,380.20 | -0.07% | 2,283 |