Simplex TSE Growth 250 ETF (TYO:2516)
Japan · Delayed Price · Currency is JPY 581.70
+29.40 (5.32%)
Last updated: Apr 1, 2026, 2:24 PM JST
TYO:2516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 553.10 | 565.20 | 549.70 | 552.30 | 552.30 | -1.69% | 604,820 |
| Mar 30, 2026 | 560.20 | 562.90 | 551.90 | 561.80 | 561.80 | -2.63% | 810,960 |
| Mar 27, 2026 | 560.00 | 582.10 | 560.00 | 577.00 | 577.00 | 1.67% | 501,940 |
| Mar 26, 2026 | 585.90 | 585.90 | 564.00 | 567.50 | 567.50 | -3.49% | 399,090 |
| Mar 25, 2026 | 581.10 | 588.00 | 578.10 | 588.00 | 588.00 | 2.96% | 418,980 |
| Mar 24, 2026 | 576.20 | 576.30 | 559.50 | 571.10 | 571.10 | 2.37% | 584,940 |
| Mar 23, 2026 | 565.00 | 569.00 | 551.70 | 557.90 | 557.90 | -4.63% | 1,793,530 |
| Mar 19, 2026 | 600.00 | 602.00 | 582.20 | 585.00 | 585.00 | -4.66% | 1,676,470 |
| Mar 18, 2026 | 592.00 | 613.60 | 592.00 | 613.60 | 613.60 | 4.00% | 651,530 |
| Mar 17, 2026 | 609.60 | 609.90 | 587.80 | 590.00 | 590.00 | -1.60% | 450,370 |
| Mar 16, 2026 | 600.90 | 605.20 | 594.00 | 599.60 | 599.60 | 0.77% | 277,200 |
| Mar 13, 2026 | 594.00 | 602.50 | 590.90 | 595.00 | 595.00 | -0.83% | 331,580 |
| Mar 12, 2026 | 613.70 | 613.70 | 595.40 | 600.00 | 600.00 | -2.26% | 395,890 |
| Mar 11, 2026 | 610.10 | 620.20 | 609.50 | 613.90 | 613.90 | 1.05% | 1,230,070 |
| Mar 10, 2026 | 591.00 | 608.10 | 589.60 | 607.50 | 607.50 | 3.85% | 895,050 |
| Mar 9, 2026 | 577.00 | 598.00 | 566.50 | 585.00 | 585.00 | -3.61% | 1,230,070 |
| Mar 6, 2026 | 587.60 | 607.00 | 587.40 | 606.90 | 606.90 | 2.52% | 1,139,550 |
| Mar 5, 2026 | 586.20 | 599.20 | 583.90 | 592.00 | 592.00 | 5.54% | 1,529,870 |
| Mar 4, 2026 | 571.00 | 584.50 | 552.20 | 560.90 | 560.90 | -3.79% | 1,469,590 |
| Mar 3, 2026 | 601.90 | 609.30 | 583.00 | 583.00 | 583.00 | -3.78% | 1,631,730 |
| Mar 2, 2026 | 595.70 | 608.20 | 593.80 | 605.90 | 605.90 | -0.23% | 1,099,340 |
| Feb 27, 2026 | 595.70 | 610.40 | 594.00 | 607.30 | 607.30 | 3.16% | 1,332,960 |
| Feb 26, 2026 | 581.90 | 591.30 | 581.90 | 588.70 | 588.70 | 1.99% | 631,080 |
| Feb 25, 2026 | 578.00 | 585.90 | 577.20 | 577.20 | 577.20 | 0.24% | 512,890 |
| Feb 24, 2026 | 585.00 | 585.60 | 571.90 | 575.80 | 575.80 | -1.57% | 500,070 |
| Feb 20, 2026 | 596.10 | 602.00 | 584.40 | 585.00 | 585.00 | -2.29% | 1,292,210 |
| Feb 19, 2026 | 600.00 | 600.00 | 590.60 | 598.70 | 598.70 | -0.05% | 1,989,820 |
| Feb 18, 2026 | 585.00 | 601.50 | 585.00 | 599.00 | 599.00 | 3.19% | 1,626,410 |
| Feb 17, 2026 | 587.80 | 587.90 | 574.50 | 580.50 | 580.50 | -0.58% | 472,350 |
| Feb 16, 2026 | 570.80 | 584.00 | 570.70 | 583.90 | 583.90 | 3.44% | 965,720 |
| Feb 13, 2026 | 571.10 | 579.90 | 564.40 | 564.50 | 564.50 | -2.30% | 565,610 |
| Feb 12, 2026 | 577.10 | 581.50 | 574.70 | 577.80 | 577.80 | 0.14% | 812,060 |
| Feb 10, 2026 | 565.00 | 577.70 | 564.90 | 577.00 | 577.00 | 2.47% | 690,160 |
| Feb 9, 2026 | 565.30 | 566.90 | 559.40 | 563.10 | 563.10 | 1.50% | 1,143,210 |
| Feb 6, 2026 | 554.80 | 557.00 | 545.10 | 554.80 | 554.80 | -1.14% | 916,960 |
| Feb 5, 2026 | 564.00 | 566.80 | 555.10 | 561.20 | 561.20 | -0.05% | 587,040 |
| Feb 4, 2026 | 558.30 | 561.50 | 553.10 | 561.50 | 561.50 | -0.35% | 599,650 |
| Feb 3, 2026 | 559.90 | 564.30 | 555.40 | 563.50 | 563.50 | 1.71% | 626,160 |
| Feb 2, 2026 | 555.30 | 565.00 | 553.50 | 554.00 | 554.00 | -0.23% | 1,041,760 |
| Jan 30, 2026 | 553.90 | 559.00 | 550.00 | 555.30 | 555.30 | -0.23% | 320,620 |
| Jan 29, 2026 | 551.90 | 556.80 | 546.90 | 556.60 | 556.60 | 0.38% | 876,560 |
| Jan 28, 2026 | 563.10 | 563.10 | 550.90 | 554.50 | 554.50 | -1.86% | 828,780 |
| Jan 27, 2026 | 564.00 | 566.00 | 558.00 | 565.00 | 565.00 | 0.12% | 570,910 |
| Jan 26, 2026 | 571.90 | 573.10 | 562.90 | 564.30 | 564.30 | -1.83% | 980,440 |
| Jan 23, 2026 | 567.00 | 576.20 | 561.70 | 574.80 | 574.80 | 2.17% | 794,400 |
| Jan 22, 2026 | 572.10 | 574.80 | 562.60 | 562.60 | 562.60 | -0.78% | 1,281,140 |
| Jan 21, 2026 | 564.10 | 571.00 | 562.70 | 567.00 | 567.00 | -1.66% | 1,296,100 |
| Jan 20, 2026 | 589.80 | 590.00 | 575.30 | 576.60 | 576.60 | -2.04% | 906,150 |
| Jan 19, 2026 | 577.20 | 588.90 | 574.10 | 588.60 | 588.60 | 1.78% | 949,290 |
| Jan 16, 2026 | 580.00 | 581.50 | 569.20 | 578.30 | 578.30 | -0.10% | 728,490 |