SMDAM Topix ETF (TYO:2557)
Japan · Delayed Price · Currency is JPY 4,143.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2557 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,170.00 | 4,170.00 | 4,124.00 | 4,143.00 | 4,143.00 | - | 13,610 |
| Sep 17, 2026 | 4,142.00 | 4,146.00 | 4,139.00 | 4,143.00 | 4,143.00 | 0.75% | 1,660 |
| Sep 16, 2026 | 4,109.00 | 4,121.00 | 4,109.00 | 4,112.00 | 4,112.00 | 0.91% | 800 |
| Sep 15, 2026 | 4,110.00 | 4,111.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.73% | 8,420 |
| Sep 14, 2026 | 4,068.00 | 4,108.00 | 4,068.00 | 4,105.00 | 4,105.00 | 1.13% | 6,050 |
| Sep 11, 2026 | 4,014.00 | 4,059.00 | 4,014.00 | 4,059.00 | 4,059.00 | -1.02% | 110 |
| Sep 10, 2026 | 4,083.00 | 4,101.00 | 4,074.00 | 4,101.00 | 4,101.00 | -0.29% | 1,810 |
| Sep 9, 2026 | 4,087.00 | 4,113.00 | 4,087.00 | 4,113.00 | 4,113.00 | 0.05% | 3,400 |
| Sep 8, 2026 | 4,140.00 | 4,158.00 | 4,111.00 | 4,111.00 | 4,111.00 | -1.70% | 960 |
| Sep 7, 2026 | 4,181.00 | 4,182.00 | 4,180.00 | 4,182.00 | 4,182.00 | 0.84% | 120 |
| Sep 4, 2026 | 4,168.00 | 4,168.00 | 4,129.00 | 4,147.00 | 4,147.00 | 0.05% | 8,100 |
| Sep 3, 2026 | 4,164.00 | 4,182.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.22% | 13,880 |
| Sep 2, 2026 | 4,167.00 | 4,167.00 | 4,136.00 | 4,136.00 | 4,136.00 | -2.64% | 120 |
| Sep 1, 2026 | 4,190.00 | 4,248.00 | 4,190.00 | 4,248.00 | 4,248.00 | 0.93% | 7,750 |
| Aug 31, 2026 | 4,158.00 | 4,209.00 | 4,148.00 | 4,209.00 | 4,209.00 | 0.19% | 35,270 |
| Aug 28, 2026 | 4,194.00 | 4,208.00 | 4,174.00 | 4,201.00 | 4,201.00 | 0.89% | 1,150 |
| Aug 27, 2026 | 4,187.00 | 4,187.00 | 4,164.00 | 4,164.00 | 4,164.00 | -0.24% | 610 |
| Aug 26, 2026 | 4,150.00 | 4,174.00 | 4,145.00 | 4,174.00 | 4,174.00 | 0.80% | 110 |
| Aug 25, 2026 | 4,130.00 | 4,146.00 | 4,117.00 | 4,141.00 | 4,141.00 | 0.36% | 1,570 |
| Aug 24, 2026 | 4,132.00 | 4,133.00 | 4,124.00 | 4,126.00 | 4,126.00 | 0.46% | 570 |
| Aug 21, 2026 | 4,084.00 | 4,107.00 | 4,084.00 | 4,107.00 | 4,107.00 | 0.17% | 550 |
| Aug 20, 2026 | 4,089.00 | 4,100.00 | 4,085.00 | 4,100.00 | 4,100.00 | 0.96% | 300 |
| Aug 19, 2026 | 4,110.00 | 4,110.00 | 4,061.00 | 4,061.00 | 4,061.00 | -3.81% | 410 |
| Aug 18, 2026 | 4,228.00 | 4,230.00 | 4,220.00 | 4,222.00 | 4,222.00 | -0.17% | 1,350 |
| Aug 17, 2026 | 4,258.00 | 4,258.00 | 4,225.00 | 4,229.00 | 4,229.00 | -3.56% | 1,680 |
| Aug 14, 2026 | 4,254.00 | 4,385.00 | 4,245.00 | 4,385.00 | 4,385.00 | 3.52% | 1,960 |
| Aug 13, 2026 | 4,224.00 | 4,236.00 | 4,208.00 | 4,236.00 | 4,236.00 | 1.00% | 6,670 |
| Aug 12, 2026 | 4,171.00 | 4,194.00 | 4,166.00 | 4,194.00 | 4,194.00 | 1.21% | 210 |
| Aug 10, 2026 | 4,146.00 | 4,159.00 | 4,142.00 | 4,144.00 | 4,144.00 | 0.78% | 390 |
| Aug 7, 2026 | 4,117.00 | 4,117.00 | 4,110.00 | 4,112.00 | 4,112.00 | 0.22% | 330 |
| Aug 6, 2026 | 4,087.00 | 4,103.00 | 4,081.00 | 4,103.00 | 4,103.00 | 0.20% | 450 |
| Aug 5, 2026 | 4,062.00 | 4,095.00 | 4,062.00 | 4,095.00 | 4,095.00 | 2.45% | 550 |
| Aug 4, 2026 | 3,997.00 | 3,997.00 | 3,997.00 | 3,997.00 | 3,997.00 | 0.18% | 60 |
| Aug 3, 2026 | 3,983.00 | 3,990.00 | 3,983.00 | 3,990.00 | 3,990.00 | -1.89% | 350 |
| Jul 31, 2026 | 4,061.00 | 4,076.00 | 4,041.00 | 4,067.00 | 4,067.00 | 1.42% | 2,890 |
| Jul 30, 2026 | 3,998.00 | 4,012.00 | 3,998.00 | 4,010.00 | 4,010.00 | 0.17% | 49,620 |
| Jul 29, 2026 | 4,027.00 | 4,027.00 | 3,982.00 | 4,003.00 | 4,003.00 | -0.10% | 16,800 |
| Jul 28, 2026 | 4,086.00 | 4,086.00 | 4,002.00 | 4,007.00 | 4,007.00 | -2.60% | 6,450 |
| Jul 27, 2026 | 4,088.00 | 4,114.00 | 4,081.00 | 4,114.00 | 4,114.00 | 1.31% | 6,660 |
| Jul 24, 2026 | 4,056.00 | 4,061.00 | 4,048.00 | 4,061.00 | 4,061.00 | -0.85% | 10,700 |
| Jul 23, 2026 | 4,096.00 | 4,096.00 | 4,096.00 | 4,096.00 | 4,096.00 | 0.10% | 7,380 |
| Jul 22, 2026 | 4,091.00 | 4,121.00 | 4,091.00 | 4,092.00 | 4,092.00 | 0.96% | 55,540 |
| Jul 21, 2026 | 4,052.00 | 4,053.00 | 4,047.00 | 4,053.00 | 4,053.00 | 3.13% | 390 |
| Jul 17, 2026 | 4,002.00 | 4,002.00 | 3,909.00 | 3,930.00 | 3,930.00 | -3.63% | 3,070 |
| Jul 16, 2026 | 4,098.00 | 4,098.00 | 4,078.00 | 4,078.00 | 4,078.00 | -1.14% | 9,510 |
| Jul 15, 2026 | 4,108.00 | 4,125.00 | 4,108.00 | 4,125.00 | 4,125.00 | 0.86% | 50 |
| Jul 14, 2026 | 4,045.00 | 4,097.00 | 4,045.00 | 4,090.00 | 4,090.00 | 0.94% | 14,990 |
| Jul 13, 2026 | 4,112.00 | 4,112.00 | 4,041.00 | 4,052.00 | 4,052.00 | -1.07% | 3,030 |
| Jul 10, 2026 | 4,103.00 | 4,103.00 | 4,093.00 | 4,096.00 | 4,096.00 | 0.39% | 130 |
| Jul 9, 2026 | 4,074.00 | 4,080.00 | 4,061.00 | 4,080.00 | 4,080.00 | 0.22% | 15,600 |