Listed Index Fund S&P500 Futures Inverse Fund (TYO:2240)
Japan · Delayed Price · Currency is JPY 5,808.00
-13.00 (-0.22%)
At close: Feb 10, 2026
TYO:2240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5,810.00 | 5,860.00 | 5,805.00 | 5,808.00 | 5,808.00 | -0.22% | 360 |
| Feb 9, 2026 | 5,849.00 | 5,849.00 | 5,804.00 | 5,821.00 | 5,821.00 | -2.15% | 221 |
| Feb 6, 2026 | 6,006.00 | 6,006.00 | 5,949.00 | 5,949.00 | 5,949.00 | 1.43% | 630 |
| Feb 5, 2026 | 5,859.00 | 5,880.00 | 5,859.00 | 5,865.00 | 5,865.00 | 0.43% | 65 |
| Feb 4, 2026 | 5,843.00 | 5,843.00 | 5,837.00 | 5,840.00 | 5,840.00 | 1.04% | 57 |
| Feb 3, 2026 | 5,784.00 | 5,785.00 | 5,775.00 | 5,780.00 | 5,780.00 | -2.07% | 395 |
| Feb 2, 2026 | 5,842.00 | 5,902.00 | 5,825.00 | 5,902.00 | 5,902.00 | 1.32% | 353 |
| Jan 30, 2026 | 5,803.00 | 5,826.00 | 5,803.00 | 5,825.00 | 5,825.00 | 0.78% | 244 |
| Jan 29, 2026 | 5,796.00 | 5,800.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.26% | 86 |
| Jan 28, 2026 | 5,782.00 | 5,784.00 | 5,765.00 | 5,765.00 | 5,765.00 | -0.45% | 340 |
| Jan 27, 2026 | 5,812.00 | 5,813.00 | 5,791.00 | 5,791.00 | 5,791.00 | -1.09% | 24 |
| Jan 26, 2026 | 5,870.00 | 5,870.00 | 5,780.00 | 5,855.00 | 5,855.00 | 0.55% | 1,269 |
| Jan 23, 2026 | 5,892.00 | 5,892.00 | 5,823.00 | 5,823.00 | 5,823.00 | -0.48% | 290 |
| Jan 22, 2026 | 5,855.00 | 5,856.00 | 5,849.00 | 5,851.00 | 5,851.00 | -1.15% | 101 |
| Jan 21, 2026 | 5,939.00 | 5,939.00 | 5,919.00 | 5,919.00 | 5,919.00 | 0.53% | 1,290 |
| Jan 20, 2026 | 5,925.00 | 5,925.00 | 5,872.00 | 5,888.00 | 5,888.00 | 0.34% | 51 |
| Jan 19, 2026 | 5,902.00 | 5,902.00 | 5,860.00 | 5,868.00 | 5,868.00 | 1.21% | 136 |
| Jan 16, 2026 | 5,805.00 | 5,807.00 | 5,792.00 | 5,798.00 | 5,798.00 | -0.46% | 149 |
| Jan 15, 2026 | 5,832.00 | 5,834.00 | 5,823.00 | 5,825.00 | 5,825.00 | 0.22% | 55 |
| Jan 14, 2026 | 5,800.00 | 5,812.00 | 5,794.00 | 5,812.00 | 5,812.00 | 0.28% | 499 |
| Jan 13, 2026 | 5,795.00 | 5,799.00 | 5,786.00 | 5,796.00 | 5,796.00 | -0.53% | 375 |
| Jan 9, 2026 | 5,832.00 | 5,832.00 | 5,827.00 | 5,827.00 | 5,827.00 | -0.19% | 155 |
| Jan 8, 2026 | 5,827.00 | 5,838.00 | 5,823.00 | 5,838.00 | 5,838.00 | 0.48% | 254 |
| Jan 7, 2026 | 5,837.00 | 5,837.00 | 5,806.00 | 5,810.00 | 5,810.00 | -1.07% | 125 |
| Jan 5, 2026 | 5,900.00 | 5,900.00 | 5,873.00 | 5,873.00 | 5,873.00 | 0.63% | 44 |
| Dec 30, 2025 | 5,839.00 | 5,842.00 | 5,835.00 | 5,836.00 | 5,836.00 | 0.24% | 544 |
| Dec 29, 2025 | 5,820.00 | 5,822.00 | 5,817.00 | 5,822.00 | 5,822.00 | 0.03% | 46 |
| Dec 26, 2025 | 5,809.00 | 5,820.00 | 5,808.00 | 5,820.00 | 5,820.00 | -0.17% | 52 |
| Dec 25, 2025 | 5,854.00 | 5,854.00 | 5,810.00 | 5,830.00 | 5,830.00 | -1.88% | 115 |
| Dec 24, 2025 | 5,835.00 | 5,942.00 | 5,835.00 | 5,942.00 | 5,942.00 | 1.35% | 872 |
| Dec 23, 2025 | 5,868.00 | 5,868.00 | 5,856.00 | 5,863.00 | 5,863.00 | -0.37% | 1,249 |
| Dec 22, 2025 | 5,881.00 | 5,885.00 | 5,880.00 | 5,885.00 | 5,885.00 | -0.99% | 229 |
| Dec 19, 2025 | 5,945.00 | 5,947.00 | 5,944.00 | 5,944.00 | 5,944.00 | -0.57% | 121 |
| Dec 18, 2025 | 5,985.00 | 5,985.00 | 5,978.00 | 5,978.00 | 5,978.00 | 0.93% | 24 |
| Dec 17, 2025 | 5,925.00 | 5,926.00 | 5,923.00 | 5,923.00 | 5,923.00 | -0.30% | 187 |
| Dec 16, 2025 | 5,982.00 | 5,995.00 | 5,918.00 | 5,941.00 | 5,941.00 | 1.00% | 650 |
| Dec 15, 2025 | 5,897.00 | 5,898.00 | 5,882.00 | 5,882.00 | 5,882.00 | 0.94% | 206 |
| Dec 12, 2025 | 5,839.00 | 5,934.00 | 5,827.00 | 5,827.00 | 5,827.00 | -1.10% | 433 |
| Dec 11, 2025 | 5,850.00 | 5,892.00 | 5,850.00 | 5,892.00 | 5,892.00 | 0.07% | 75 |
| Dec 10, 2025 | 5,882.00 | 5,888.00 | 5,880.00 | 5,888.00 | 5,888.00 | 0.24% | 55 |
| Dec 9, 2025 | 5,874.00 | 5,874.00 | 5,869.00 | 5,874.00 | 5,874.00 | 0.44% | 120 |
| Dec 8, 2025 | 5,858.00 | 5,861.00 | 5,845.00 | 5,848.00 | 5,848.00 | -0.07% | 352 |
| Dec 5, 2025 | 5,872.00 | 5,872.00 | 5,852.00 | 5,852.00 | 5,852.00 | -0.59% | 356 |
| Dec 4, 2025 | 5,873.00 | 5,887.00 | 5,870.00 | 5,887.00 | 5,887.00 | 0.12% | 64 |
| Dec 3, 2025 | 5,883.00 | 5,888.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.50% | 80 |
| Dec 2, 2025 | 5,900.00 | 5,910.00 | 5,851.00 | 5,851.00 | 5,851.00 | -1.13% | 303 |
| Dec 1, 2025 | 5,900.00 | 5,919.00 | 5,884.00 | 5,918.00 | 5,918.00 | 0.31% | 2,254 |
| Nov 28, 2025 | 5,892.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.03% | 70 |
| Nov 27, 2025 | 5,949.00 | 5,949.00 | 5,898.00 | 5,898.00 | 5,898.00 | -0.47% | 2,032 |
| Nov 26, 2025 | 5,942.00 | 5,942.00 | 5,926.00 | 5,926.00 | 5,926.00 | -1.18% | 25 |