Blackrock Japan Co Ltd. - ishares MSCI Japan Climate Action ETF (TYO:2250)
Japan · Delayed Price · Currency is JPY 370.20
+2.60 (0.71%)
At close: Sep 17, 2026
TYO:2250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 371.30 | 371.30 | 370.20 | 370.20 | 370.20 | 0.71% | 190 |
| Sep 16, 2026 | 373.60 | 373.60 | 366.80 | 367.60 | 367.60 | -0.03% | 300 |
| Sep 15, 2026 | 367.10 | 367.70 | 366.40 | 367.70 | 367.70 | 0.05% | 2,220 |
| Sep 14, 2026 | 370.30 | 370.30 | 365.20 | 367.50 | 367.50 | 1.16% | 770 |
| Sep 11, 2026 | 374.70 | 374.70 | 360.70 | 363.30 | 363.30 | -0.93% | 160 |
| Sep 10, 2026 | 366.90 | 366.90 | 364.90 | 366.70 | 366.70 | -0.27% | 2,330 |
| Sep 9, 2026 | 370.00 | 370.00 | 367.70 | 367.70 | 367.70 | -0.62% | 90 |
| Sep 8, 2026 | 371.70 | 373.90 | 370.00 | 370.00 | 370.00 | -1.15% | 350 |
| Sep 7, 2026 | 379.80 | 379.80 | 374.30 | 374.30 | 374.30 | 0.67% | 9,040 |
| Sep 4, 2026 | 369.60 | 371.80 | 369.40 | 371.80 | 371.80 | 0.65% | 250 |
| Sep 3, 2026 | 371.30 | 371.50 | 369.40 | 369.40 | 369.40 | 0.03% | 80 |
| Sep 2, 2026 | 381.10 | 381.10 | 369.30 | 369.30 | 369.30 | -2.20% | 660 |
| Sep 1, 2026 | 376.70 | 377.60 | 373.80 | 377.60 | 377.60 | 0.32% | 350 |
| Aug 31, 2026 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | - | 160 |
| Aug 28, 2026 | 375.60 | 377.00 | 375.60 | 376.40 | 376.40 | 1.59% | 460 |
| Aug 27, 2026 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | - | 10 |
| Aug 26, 2026 | 370.20 | 370.50 | 369.60 | 370.50 | 370.50 | 0.60% | 220 |
| Aug 25, 2026 | 367.90 | 369.00 | 367.00 | 368.30 | 368.30 | -0.05% | 1,050 |
| Aug 24, 2026 | 374.80 | 374.80 | 368.10 | 368.50 | 368.50 | 0.46% | 670 |
| Aug 21, 2026 | 365.70 | 366.80 | 365.00 | 366.80 | 366.80 | 0.30% | 440 |
| Aug 20, 2026 | 365.80 | 365.80 | 365.70 | 365.70 | 365.70 | 0.74% | 620 |
| Aug 19, 2026 | 381.00 | 381.00 | 363.00 | 363.00 | 363.00 | -3.25% | 480 |
| Aug 18, 2026 | 379.90 | 379.90 | 374.40 | 375.20 | 375.20 | -1.47% | 620 |
| Aug 17, 2026 | 387.80 | 387.80 | 379.00 | 380.80 | 380.80 | -0.60% | 860 |
| Aug 14, 2026 | 373.10 | 383.10 | 373.10 | 383.10 | 383.10 | 0.98% | 1,250 |
| Aug 13, 2026 | 380.00 | 380.00 | 378.30 | 379.40 | 379.40 | 1.15% | 470 |
| Aug 12, 2026 | 373.50 | 375.10 | 373.50 | 375.10 | 375.10 | 0.62% | 220 |
| Aug 10, 2026 | 374.80 | 374.80 | 370.30 | 372.80 | 372.80 | 1.64% | 1,590 |
| Aug 7, 2026 | 369.50 | 369.50 | 361.50 | 366.80 | 366.80 | -0.19% | 50 |
| Aug 6, 2026 | 375.20 | 375.20 | 366.20 | 367.50 | 367.50 | 0.08% | 1,060 |
| Aug 5, 2026 | 367.00 | 370.30 | 366.40 | 370.30 | 367.20 | 3.15% | 280 |
| Aug 4, 2026 | 359.90 | 359.90 | 358.60 | 359.00 | 355.99 | -1.10% | 1,130 |
| Aug 3, 2026 | 363.20 | 363.20 | 363.00 | 363.00 | 359.96 | - | 100 |
| Jul 31, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 359.96 | 1.26% | 570 |
| Jul 30, 2026 | 358.60 | 363.00 | 355.00 | 358.50 | 355.50 | -0.17% | 2,650 |
| Jul 29, 2026 | 362.20 | 362.20 | 356.00 | 359.10 | 356.09 | -0.86% | 1,250 |
| Jul 28, 2026 | 382.10 | 382.10 | 358.70 | 362.20 | 359.17 | -3.18% | 51,970 |
| Jul 27, 2026 | 369.90 | 387.70 | 368.10 | 374.10 | 370.97 | 2.77% | 1,050 |
| Jul 24, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 360.95 | -1.94% | 60,370 |
| Jul 23, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 368.09 | -0.38% | 110 |
| Jul 22, 2026 | 372.70 | 372.80 | 372.50 | 372.60 | 369.48 | 2.17% | 310 |
| Jul 21, 2026 | 371.00 | 371.10 | 360.00 | 364.70 | 361.65 | -1.43% | 2,220 |
| Jul 17, 2026 | 376.50 | 376.50 | 354.60 | 370.00 | 366.90 | -0.03% | 2,400 |
| Jul 16, 2026 | 370.10 | 370.10 | 370.10 | 370.10 | 367.00 | - | 1,610 |
| Jul 15, 2026 | 374.70 | 379.00 | 370.10 | 370.10 | 367.00 | -2.58% | 250 |
| Jul 14, 2026 | 372.00 | 379.90 | 367.00 | 379.90 | 376.72 | -0.03% | 1,420 |
| Jul 13, 2026 | 369.50 | 380.00 | 366.60 | 380.00 | 376.82 | 2.34% | 420 |
| Jul 10, 2026 | 371.50 | 371.90 | 371.30 | 371.30 | 368.19 | 0.73% | 1,200 |
| Jul 9, 2026 | 366.60 | 369.30 | 366.60 | 368.60 | 365.51 | -0.16% | 1,410 |
| Jul 8, 2026 | 377.20 | 377.20 | 365.40 | 369.20 | 366.11 | -0.81% | 320 |