Blackrock Japan Co Ltd - iShares Core Japan Government Bond ETF (TYO:2561)
Japan · Delayed Price · Currency is JPY 1,983.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2561 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,979.00 | 1,995.00 | 1,973.00 | 1,983.00 | 1,983.00 | 0.15% | 41,447 |
| Sep 17, 2026 | 1,975.00 | 1,980.00 | 1,967.00 | 1,980.00 | 1,980.00 | 0.51% | 5,789 |
| Sep 16, 2026 | 1,970.00 | 1,980.00 | 1,965.00 | 1,970.00 | 1,970.00 | 0.05% | 10,420 |
| Sep 15, 2026 | 1,968.00 | 2,036.00 | 1,968.00 | 1,969.00 | 1,969.00 | -0.30% | 138,258 |
| Sep 14, 2026 | 1,980.00 | 1,982.00 | 1,973.00 | 1,975.00 | 1,975.00 | -0.20% | 2,627 |
| Sep 11, 2026 | 1,984.00 | 1,991.00 | 1,975.00 | 1,979.00 | 1,979.00 | -0.55% | 174,682 |
| Sep 10, 2026 | 1,994.00 | 1,994.00 | 1,983.00 | 1,990.00 | 1,990.00 | -0.20% | 3,848 |
| Sep 9, 2026 | 1,991.00 | 1,994.00 | 1,985.00 | 1,994.00 | 1,994.00 | 0.05% | 3,007 |
| Sep 8, 2026 | 1,982.00 | 1,993.00 | 1,982.00 | 1,993.00 | 1,993.00 | 0.55% | 4,358 |
| Sep 7, 2026 | 1,988.00 | 1,988.00 | 1,982.00 | 1,982.00 | 1,982.00 | -0.30% | 9,121 |
| Sep 4, 2026 | 1,978.00 | 2,000.00 | 1,978.00 | 1,988.00 | 1,988.00 | 0.61% | 56,113 |
| Sep 3, 2026 | 1,970.00 | 1,976.00 | 1,969.00 | 1,976.00 | 1,976.00 | 0.46% | 68,507 |
| Sep 2, 2026 | 1,967.00 | 1,981.00 | 1,962.00 | 1,967.00 | 1,967.00 | -0.15% | 49,682 |
| Sep 1, 2026 | 1,976.00 | 1,978.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.45% | 40,600 |
| Aug 31, 2026 | 1,979.00 | 1,979.00 | 1,968.00 | 1,979.00 | 1,979.00 | 0.05% | 22,939 |
| Aug 28, 2026 | 1,985.00 | 1,985.00 | 1,976.00 | 1,978.00 | 1,978.00 | -0.30% | 3,158 |
| Aug 27, 2026 | 1,980.00 | 1,985.00 | 1,979.00 | 1,984.00 | 1,984.00 | -0.05% | 29,039 |
| Aug 26, 2026 | 1,984.00 | 1,988.00 | 1,984.00 | 1,985.00 | 1,985.00 | 0.05% | 24,681 |
| Aug 25, 2026 | 1,979.00 | 1,985.00 | 1,979.00 | 1,984.00 | 1,984.00 | -0.10% | 6,257 |
| Aug 24, 2026 | 1,989.00 | 1,989.00 | 1,978.00 | 1,986.00 | 1,986.00 | - | 3,665 |
| Aug 21, 2026 | 1,980.00 | 1,986.00 | 1,980.00 | 1,986.00 | 1,986.00 | 0.05% | 15,746 |
| Aug 20, 2026 | 1,989.00 | 1,994.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.20% | 32,684 |
| Aug 19, 2026 | 1,977.00 | 1,989.00 | 1,975.00 | 1,989.00 | 1,989.00 | 0.61% | 3,721 |
| Aug 18, 2026 | 1,977.00 | 1,977.00 | 1,974.00 | 1,977.00 | 1,977.00 | -0.20% | 19,583 |
| Aug 17, 2026 | 1,983.00 | 1,985.00 | 1,977.00 | 1,981.00 | 1,981.00 | -0.45% | 26,376 |
| Aug 14, 2026 | 1,988.00 | 1,990.00 | 1,987.00 | 1,990.00 | 1,990.00 | 0.15% | 926 |
| Aug 13, 2026 | 1,993.00 | 1,996.00 | 1,986.00 | 1,987.00 | 1,987.00 | -0.25% | 3,389 |
| Aug 12, 2026 | 1,991.00 | 2,007.00 | 1,988.00 | 1,992.00 | 1,992.00 | -0.40% | 44,755 |
| Aug 10, 2026 | 1,999.00 | 2,000.00 | 1,992.00 | 2,000.00 | 2,000.00 | 0.15% | 24,426 |
| Aug 7, 2026 | 1,997.00 | 2,000.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.15% | 2,547 |
| Aug 6, 2026 | 1,993.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.40% | 1,767 |
| Aug 5, 2026 | 1,991.00 | 1,992.00 | 1,989.00 | 1,992.00 | 1,992.00 | 0.05% | 6,328 |
| Aug 4, 2026 | 1,987.00 | 1,994.00 | 1,987.00 | 1,991.00 | 1,991.00 | -0.10% | 2,443 |
| Aug 3, 2026 | 1,991.00 | 1,993.00 | 1,986.00 | 1,993.00 | 1,993.00 | 0.15% | 11,626 |
| Jul 31, 2026 | 1,989.00 | 1,997.00 | 1,989.00 | 1,990.00 | 1,990.00 | -0.35% | 13,069 |
| Jul 30, 2026 | 2,000.00 | 2,000.00 | 1,991.00 | 1,997.00 | 1,997.00 | -0.10% | 4,746 |
| Jul 29, 2026 | 1,993.00 | 2,000.00 | 1,993.00 | 1,999.00 | 1,999.00 | 0.05% | 54,557 |
| Jul 28, 2026 | 1,992.00 | 2,000.00 | 1,992.00 | 1,998.00 | 1,998.00 | 0.10% | 2,909 |
| Jul 27, 2026 | 1,999.00 | 2,000.00 | 1,995.00 | 1,996.00 | 1,996.00 | 0.15% | 2,151 |
| Jul 24, 2026 | 1,997.00 | 1,998.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.40% | 4,402 |
| Jul 23, 2026 | 2,003.00 | 2,019.00 | 1,999.00 | 2,001.00 | 2,001.00 | -0.15% | 5,437 |
| Jul 22, 2026 | 2,000.00 | 2,006.00 | 1,998.00 | 2,004.00 | 2,004.00 | -0.05% | 26,424 |
| Jul 21, 2026 | 2,010.00 | 2,010.00 | 2,003.00 | 2,005.00 | 2,005.00 | -0.35% | 9,240 |
| Jul 17, 2026 | 2,011.00 | 2,012.00 | 2,004.00 | 2,012.00 | 2,012.00 | 0.25% | 5,093 |
| Jul 16, 2026 | 2,003.00 | 2,013.00 | 2,003.00 | 2,007.00 | 2,007.00 | -0.45% | 1,559 |
| Jul 15, 2026 | 2,006.00 | 2,018.00 | 2,006.00 | 2,016.00 | 2,016.00 | 0.55% | 13,239 |
| Jul 14, 2026 | 1,997.00 | 2,005.00 | 1,994.00 | 2,005.00 | 2,005.00 | 0.60% | 16,604 |
| Jul 13, 2026 | 1,996.00 | 1,999.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.15% | 9,186 |
| Jul 10, 2026 | 1,987.00 | 1,997.00 | 1,980.00 | 1,996.00 | 1,996.00 | 0.35% | 4,789 |
| Jul 9, 2026 | 1,981.00 | 1,989.00 | 1,978.00 | 1,989.00 | 1,989.00 | 0.15% | 31,013 |