Skip to main content
logo
Blackrock Japan Co Ltd - iShares Core Japan Government Bond ETF (TYO:2561)
Japan flag Japan · Delayed Price · Currency is JPY
2,183.00
+1.00 (0.05%)
At close: Sep 25, 2025

TYO:2561 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,184.002,188.002,182.002,187.002,187.000.18%17,352
Sep 25, 20252,177.002,183.002,174.002,183.002,183.000.05%3,637
Sep 24, 20252,181.002,182.002,176.002,182.002,182.00-21,139
Sep 22, 20252,178.002,182.002,171.002,182.002,182.000.23%4,278
Sep 19, 20252,181.002,184.002,169.002,177.002,177.00-0.32%95,343
Sep 18, 20252,177.002,184.002,177.002,184.002,184.000.18%1,600
Sep 17, 20252,178.002,180.002,171.002,180.002,180.00-0.23%15,904
Sep 16, 20252,180.002,185.002,175.002,185.002,185.000.28%4,765
Sep 12, 20252,170.002,180.002,170.002,179.002,179.00-0.09%2,862
Sep 11, 20252,180.002,181.002,177.002,181.002,181.00-0.05%2,371
Sep 10, 20252,174.002,182.002,174.002,182.002,182.000.14%5,010
Sep 9, 20252,180.002,184.002,176.002,179.002,179.00-0.14%5,397
Sep 8, 20252,176.002,182.002,175.002,182.002,182.000.05%4,639
Sep 5, 20252,178.002,183.002,177.002,181.002,181.00-0.09%1,628
Sep 4, 20252,170.002,183.002,170.002,183.002,183.000.09%14,222
Sep 3, 20252,182.002,182.002,169.002,181.002,181.00-0.05%51,374
Sep 2, 20252,174.002,182.002,174.002,182.002,182.000.05%7,903
Sep 1, 20252,178.002,181.002,175.002,181.002,181.000.14%3,462
Aug 29, 20252,179.002,180.002,176.002,178.002,178.00-0.05%1,915
Aug 28, 20252,173.002,179.002,173.002,179.002,179.000.14%2,031
Aug 27, 20252,173.002,180.002,171.002,176.002,176.000.09%3,941
Aug 26, 20252,174.002,175.002,167.002,174.002,174.00-0.05%1,735
Aug 25, 20252,170.002,175.002,168.002,175.002,175.00-0.09%10,285
Aug 22, 20252,174.002,177.002,173.002,177.002,177.00-0.23%1,518
Aug 21, 20252,177.002,184.002,177.002,182.002,182.00-0.14%4,312
Aug 20, 20252,188.002,188.002,178.002,185.002,185.000.05%3,846
Aug 19, 20252,187.002,191.002,180.002,184.002,184.00-0.23%9,657
Aug 18, 20252,186.002,192.002,183.002,189.002,189.00-0.09%2,091
Aug 15, 20252,193.002,195.002,187.002,191.002,191.00-0.36%6,970
Aug 14, 20252,196.002,199.002,189.002,199.002,199.000.27%8,066
Aug 13, 20252,190.002,199.002,190.002,193.002,193.00-7,257
Aug 12, 20252,199.002,201.002,193.002,193.002,193.00-0.36%11,809
Aug 8, 20252,197.002,202.002,194.002,201.002,201.00-0.18%8,709
Aug 7, 20252,200.002,205.002,199.002,205.002,205.000.27%6,417
Aug 6, 20252,195.002,200.002,195.002,199.002,199.00-0.05%27,618
Aug 5, 20252,196.002,201.002,194.002,200.002,200.00-35,460
Aug 4, 20252,203.002,210.002,193.002,200.002,200.000.36%17,695
Aug 1, 20252,189.002,198.002,188.002,192.002,192.00-0.05%7,365
Jul 31, 20252,190.002,193.002,184.002,193.002,193.00-0.18%17,726
Jul 30, 20252,194.002,199.002,190.002,197.002,197.000.14%56,526
Jul 29, 20252,199.002,199.002,186.002,194.002,194.00-0.05%19,926
Jul 28, 20252,189.002,195.002,189.002,195.002,195.000.27%10,649
Jul 25, 20252,183.002,190.002,180.002,189.002,189.000.27%3,038
Jul 24, 20252,179.002,183.002,174.002,183.002,183.00-0.05%10,994
Jul 23, 20252,197.002,197.002,169.002,184.002,184.00-0.64%22,543
Jul 22, 20252,196.002,198.002,188.002,198.002,198.000.27%4,830
Jul 18, 20252,185.002,193.002,183.002,192.002,192.000.23%9,011
Jul 17, 20252,184.002,187.002,183.002,187.002,187.000.05%983
Jul 16, 20252,182.002,186.002,174.002,186.002,186.000.09%13,308
Jul 15, 20252,188.002,188.002,176.002,184.002,184.00-0.36%19,854