iShares S&P 500 JPY Hedged ETF (TYO:2563)
Japan · Delayed Price · Currency is JPY 394.50
+5.00 (1.28%)
Last updated: Jun 12, 2026, 9:52 AM JST
TYO:2563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 385.60 | 389.50 | 385.40 | 389.50 | 389.50 | -0.61% | 563,770 |
| Jun 10, 2026 | 392.40 | 393.10 | 391.20 | 391.90 | 391.90 | -1.04% | 177,790 |
| Jun 9, 2026 | 394.00 | 396.00 | 393.00 | 396.00 | 396.00 | 0.28% | 402,960 |
| Jun 8, 2026 | 393.50 | 399.80 | 390.70 | 394.90 | 394.90 | -1.59% | 1,187,810 |
| Jun 5, 2026 | 402.80 | 402.80 | 401.30 | 401.30 | 401.30 | -0.17% | 879,760 |
| Jun 4, 2026 | 400.70 | 402.00 | 400.00 | 402.00 | 402.00 | -0.79% | 5,068,440 |
| Jun 3, 2026 | 405.40 | 405.70 | 405.00 | 405.20 | 405.20 | 0.37% | 2,425,980 |
| Jun 2, 2026 | 403.90 | 404.10 | 403.00 | 403.70 | 403.70 | -0.64% | 4,076,210 |
| Jun 1, 2026 | 404.40 | 406.30 | 404.30 | 406.30 | 406.30 | 0.64% | 1,166,660 |
| May 29, 2026 | 403.30 | 403.80 | 402.70 | 403.70 | 403.70 | 0.92% | 2,926,360 |
| May 28, 2026 | 400.60 | 401.50 | 399.10 | 400.00 | 400.00 | -0.32% | 103,690 |
| May 27, 2026 | 401.00 | 401.30 | 400.60 | 401.30 | 401.30 | 0.07% | 457,450 |
| May 26, 2026 | 401.30 | 401.40 | 400.40 | 401.00 | 401.00 | -0.22% | 258,650 |
| May 25, 2026 | 400.30 | 402.20 | 400.30 | 401.90 | 401.90 | 0.90% | 377,660 |
| May 22, 2026 | 397.50 | 398.60 | 397.40 | 398.30 | 398.30 | 0.50% | 68,130 |
| May 21, 2026 | 394.80 | 396.60 | 394.10 | 396.30 | 396.30 | 0.81% | 102,190 |
| May 20, 2026 | 392.30 | 393.10 | 391.20 | 393.10 | 393.10 | -0.10% | 224,660 |
| May 19, 2026 | 394.90 | 395.20 | 392.80 | 393.50 | 393.50 | 0.05% | 121,370 |
| May 18, 2026 | 394.00 | 394.30 | 390.70 | 393.30 | 393.30 | -0.98% | 86,150 |
| May 15, 2026 | 399.60 | 399.90 | 396.60 | 397.20 | 397.20 | -0.20% | 181,110 |
| May 14, 2026 | 397.30 | 398.00 | 397.00 | 398.00 | 398.00 | 0.73% | 203,450 |
| May 13, 2026 | 393.80 | 395.40 | 393.80 | 395.10 | 395.10 | 0.30% | 101,040 |
| May 12, 2026 | 395.10 | 395.30 | 393.90 | 393.90 | 393.90 | 0.15% | 468,040 |
| May 11, 2026 | 393.50 | 394.10 | 393.00 | 393.30 | 393.30 | 0.23% | 339,000 |
| May 8, 2026 | 391.10 | 394.00 | 391.10 | 392.40 | 392.40 | -0.41% | 176,610 |
| May 7, 2026 | 392.60 | 394.00 | 391.40 | 394.00 | 394.00 | 2.42% | 276,230 |
| May 1, 2026 | 385.20 | 386.00 | 384.70 | 384.70 | 384.70 | 1.24% | 487,070 |
| Apr 30, 2026 | 382.00 | 406.30 | 380.00 | 380.00 | 380.00 | -0.50% | 3,520,090 |
| Apr 28, 2026 | 383.20 | 383.70 | 381.90 | 381.90 | 381.90 | 0.08% | 417,430 |
| Apr 27, 2026 | 381.40 | 382.70 | 381.30 | 381.60 | 381.60 | 0.47% | 1,046,410 |
| Apr 24, 2026 | 380.00 | 380.30 | 379.10 | 379.80 | 379.80 | 0.08% | 160,800 |
| Apr 23, 2026 | 380.40 | 380.40 | 377.50 | 379.50 | 379.50 | 0.05% | 552,390 |
| Apr 22, 2026 | 378.70 | 379.30 | 378.50 | 379.30 | 379.30 | -0.29% | 1,085,860 |
| Apr 21, 2026 | 379.80 | 380.40 | 379.50 | 380.40 | 380.40 | 0.66% | 257,400 |
| Apr 20, 2026 | 377.20 | 378.20 | 376.90 | 377.90 | 377.90 | 0.48% | 526,070 |
| Apr 17, 2026 | 376.20 | 376.20 | 375.60 | 376.10 | 376.10 | 0.08% | 775,320 |
| Apr 16, 2026 | 375.20 | 375.80 | 375.00 | 375.80 | 375.80 | 1.10% | 221,820 |
| Apr 15, 2026 | 371.60 | 372.30 | 370.60 | 371.70 | 371.70 | 1.42% | 426,870 |
| Apr 14, 2026 | 367.70 | 368.00 | 366.50 | 366.50 | 366.50 | 1.33% | 312,690 |
| Apr 13, 2026 | 360.30 | 362.80 | 360.00 | 361.70 | 361.70 | -0.71% | 224,360 |
| Apr 10, 2026 | 363.90 | 364.70 | 363.70 | 364.30 | 364.30 | 0.64% | 454,670 |
| Apr 9, 2026 | 361.50 | 362.50 | 360.90 | 362.00 | 362.00 | -0.14% | 345,460 |
| Apr 8, 2026 | 359.70 | 362.90 | 359.70 | 362.50 | 362.50 | 3.07% | 1,060,630 |
| Apr 7, 2026 | 352.80 | 353.50 | 351.30 | 351.70 | 351.70 | - | 256,570 |
| Apr 6, 2026 | 350.40 | 352.20 | 350.10 | 351.70 | 351.70 | 0.17% | 591,310 |
| Apr 3, 2026 | 351.60 | 352.30 | 351.00 | 351.10 | 351.10 | 1.30% | 631,640 |
| Apr 2, 2026 | 352.40 | 353.70 | 346.20 | 346.60 | 346.60 | -2.01% | 3,140,130 |
| Apr 1, 2026 | 350.40 | 353.70 | 349.70 | 353.70 | 353.70 | 3.69% | 520,660 |
| Mar 31, 2026 | 338.30 | 342.70 | 337.70 | 341.10 | 341.10 | -0.03% | 754,450 |
| Mar 30, 2026 | 337.80 | 341.30 | 337.50 | 341.20 | 341.20 | -2.21% | 1,203,940 |