Skip to main content
logo
SMDAM Topix ETF (TYO:2557)
Japan flag Japan · Delayed Price · Currency is JPY
3,721.00
+131.00 (3.65%)
Last updated: Apr 1, 2026, 1:26 PM JST

TYO:2557 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,590.003,692.003,590.003,677.00-2.42%-
Mar 31, 20263,586.003,630.003,564.003,590.003,590.00-0.72%33,740
Mar 30, 20263,600.003,616.003,556.003,616.003,616.00-1.95%21,930
Mar 27, 20263,658.003,694.003,657.003,688.003,688.000.16%6,980
Mar 26, 20263,705.003,711.003,654.003,682.003,682.00-0.24%9,550
Mar 25, 20263,692.003,701.003,680.003,691.003,691.002.67%8,490
Mar 24, 20263,619.003,621.003,574.003,595.003,595.002.10%67,270
Mar 23, 20263,535.003,538.003,492.003,521.003,521.00-3.56%10,740
Mar 19, 20263,684.003,688.003,651.003,651.003,651.00-2.74%20,860
Mar 18, 20263,698.003,754.003,698.003,754.003,754.002.04%13,200
Mar 17, 20263,703.003,703.003,679.003,679.003,679.001.04%980
Mar 16, 20263,667.003,675.003,631.003,641.003,641.00-0.68%1,820
Mar 13, 20263,654.003,675.003,624.003,666.003,666.00-0.30%3,190
Mar 12, 20263,705.003,705.003,662.003,677.003,677.00-1.95%3,870
Mar 11, 20263,763.003,772.003,742.003,750.003,750.001.35%12,810
Mar 10, 20263,688.003,727.003,675.003,700.003,700.002.15%14,740
Mar 9, 20263,559.003,629.003,539.003,622.003,622.00-3.75%162,670
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