Skip to main content
logo
SMDAM Topix ETF (TYO:2557)
Japan flag Japan · Delayed Price · Currency is JPY
3,763.00
+25.00 (0.67%)
At close: Mar 6, 2026

TYO:2557 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,705.003,763.003,696.003,763.003,763.000.67%233,500
Mar 5, 20263,797.003,810.003,738.003,738.003,738.001.60%18,020
Mar 4, 20263,743.003,760.003,633.003,679.003,679.00-3.44%110,500
Mar 3, 20263,906.003,906.003,809.003,810.003,810.00-2.81%22,300
Mar 2, 20263,888.003,934.003,888.003,920.003,920.00-1.36%4,650
Feb 27, 20263,927.003,974.003,922.003,974.003,974.001.15%2,600
Feb 26, 20263,943.003,943.003,925.003,929.003,929.000.92%1,910
Feb 25, 20263,889.003,893.003,867.003,893.003,893.000.75%13,560
Feb 24, 20263,855.003,864.003,850.003,864.003,864.000.36%12,550
Feb 20, 20263,866.003,866.003,841.003,850.003,850.00-1.08%7,720
Feb 19, 20263,871.003,892.003,860.003,892.003,892.000.99%3,580
Feb 18, 20263,832.003,859.003,827.003,854.003,854.001.66%68,630
Feb 17, 20263,832.003,832.003,789.003,791.003,791.00-1.35%13,830
Feb 16, 20263,876.003,876.003,833.003,843.003,843.00-0.52%6,970
Feb 13, 20263,892.003,907.003,858.003,863.003,863.00-1.33%211,330
Feb 12, 20263,903.003,922.003,897.003,915.003,915.000.44%7,990
Feb 10, 20263,861.003,903.003,861.003,898.003,898.001.70%58,110
Feb 9, 20263,865.003,865.003,819.003,833.003,833.002.68%39,250
Feb 6, 20263,676.003,733.003,666.003,733.003,733.001.00%11,280
Feb 5, 20263,705.003,726.003,687.003,696.003,696.000.08%9,160
Feb 4, 20263,679.003,694.003,666.003,693.003,693.000.16%6,600
Feb 3, 20263,642.003,689.003,642.003,687.003,687.003.13%1,640
Feb 2, 20263,644.003,663.003,575.003,575.003,575.00-0.97%1,430
Jan 30, 20263,603.003,613.003,589.003,610.003,610.000.78%4,620
Jan 29, 20263,577.003,590.003,551.003,582.003,582.00-6,340
Jan 28, 20263,573.003,584.003,565.003,582.003,582.00-0.39%23,900
Jan 27, 20263,593.003,602.003,566.003,596.003,596.00-0.06%137,150
Jan 26, 20263,603.003,609.003,586.003,598.003,598.00-1.96%16,170
Jan 23, 20263,668.003,687.003,668.003,670.003,670.000.38%1,350
Jan 22, 20263,681.003,681.003,654.003,656.003,656.000.66%48,020
Jan 21, 20263,615.003,639.003,613.003,632.003,632.00-1.04%53,750
Jan 20, 20263,678.003,678.003,659.003,670.003,670.00-0.70%55,050
Jan 19, 20263,686.003,696.003,664.003,696.003,696.00-0.22%5,920
Jan 16, 20263,699.003,704.003,695.003,704.003,704.00-0.22%2,900
Jan 15, 20263,686.003,713.003,686.003,712.003,712.001.20%3,870
Jan 14, 20263,657.003,668.003,650.003,668.003,668.000.85%2,240
Jan 13, 20263,648.003,648.003,631.003,637.003,637.002.31%5,700
Jan 9, 20263,541.003,555.003,525.003,555.003,555.000.88%3,360
Jan 8, 20263,541.003,546.003,521.003,524.003,524.00-0.70%6,080
Jan 7, 20263,548.003,558.003,546.003,549.003,549.00-0.56%4,480
Jan 6, 20263,557.003,569.003,555.003,569.003,569.001.48%7,990
Jan 5, 20263,485.003,521.003,485.003,517.003,517.002.12%15,380
Dec 30, 20253,457.003,458.003,444.003,444.003,444.00-0.69%71,040
Dec 29, 20253,455.003,468.003,455.003,468.003,468.000.55%2,290
Dec 26, 20253,463.003,467.003,449.003,449.003,449.000.12%870
Dec 25, 20253,445.003,445.003,440.003,445.003,445.000.09%1,410
Dec 24, 20253,460.003,460.003,442.003,442.003,442.00-0.38%1,500
Dec 23, 20253,446.003,455.003,446.003,455.003,455.000.52%1,190
Dec 22, 20253,462.003,462.003,437.003,437.003,437.000.35%1,390
Dec 19, 20253,402.003,425.003,402.003,425.003,425.000.97%5,170