iShares S&P 500 JPY Hedged ETF (TYO:2563)
Japan · Delayed Price · Currency is JPY 403.40
+3.00 (0.75%)
At close: Sep 18, 2026
TYO:2563 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 402.30 | 403.80 | 402.10 | 403.40 | 403.40 | 0.75% | 65,820 |
| Sep 17, 2026 | 401.00 | 402.00 | 400.00 | 400.40 | 400.40 | -0.10% | 114,270 |
| Sep 16, 2026 | 400.40 | 401.00 | 400.00 | 400.80 | 400.80 | 0.10% | 708,580 |
| Sep 15, 2026 | 402.00 | 402.30 | 400.40 | 400.40 | 400.40 | -0.32% | 881,900 |
| Sep 14, 2026 | 401.50 | 402.40 | 401.30 | 401.70 | 401.70 | -0.17% | 145,780 |
| Sep 11, 2026 | 400.40 | 402.40 | 400.20 | 402.40 | 402.40 | -0.47% | 478,310 |
| Sep 10, 2026 | 403.40 | 404.30 | 402.80 | 404.30 | 404.30 | -0.25% | 265,610 |
| Sep 9, 2026 | 404.40 | 405.40 | 404.40 | 405.30 | 405.30 | -0.10% | 48,300 |
| Sep 8, 2026 | 406.40 | 407.00 | 405.50 | 405.70 | 405.70 | -0.29% | 256,470 |
| Sep 7, 2026 | 406.80 | 407.10 | 406.30 | 406.90 | 406.90 | -0.54% | 185,660 |
| Sep 4, 2026 | 408.40 | 409.10 | 408.10 | 409.10 | 409.10 | 1.11% | 381,870 |
| Sep 3, 2026 | 404.60 | 404.90 | 403.80 | 404.60 | 404.60 | 0.65% | 1,042,480 |
| Sep 2, 2026 | 402.90 | 402.90 | 402.00 | 402.00 | 402.00 | -0.96% | 264,690 |
| Sep 1, 2026 | 405.80 | 406.10 | 405.20 | 405.90 | 405.90 | -0.10% | 43,570 |
| Aug 31, 2026 | 404.90 | 406.30 | 404.80 | 406.30 | 406.30 | -0.27% | 62,640 |
| Aug 28, 2026 | 407.10 | 408.00 | 407.10 | 407.40 | 407.40 | 0.30% | 224,980 |
| Aug 27, 2026 | 407.70 | 407.70 | 406.00 | 406.20 | 406.20 | 0.32% | 83,700 |
| Aug 26, 2026 | 405.00 | 405.00 | 404.00 | 404.90 | 404.90 | -0.02% | 455,890 |
| Aug 25, 2026 | 403.90 | 405.00 | 403.40 | 405.00 | 405.00 | 0.22% | 390,170 |
| Aug 24, 2026 | 405.60 | 405.60 | 403.90 | 404.10 | 404.10 | 0.05% | 334,330 |
| Aug 21, 2026 | 403.60 | 404.00 | 403.50 | 403.90 | 403.90 | -0.96% | 485,220 |
| Aug 20, 2026 | 407.50 | 407.80 | 407.10 | 407.80 | 407.80 | 0.47% | 415,580 |
| Aug 19, 2026 | 405.90 | 406.30 | 405.20 | 405.90 | 405.90 | -0.44% | 206,510 |
| Aug 18, 2026 | 409.00 | 409.10 | 406.80 | 407.70 | 407.70 | -0.95% | 1,432,080 |
| Aug 17, 2026 | 411.20 | 411.60 | 410.90 | 411.60 | 411.60 | -0.02% | 619,390 |
| Aug 14, 2026 | 411.90 | 412.10 | 411.50 | 411.70 | 411.70 | 0.61% | 102,040 |
| Aug 13, 2026 | 409.00 | 409.70 | 408.70 | 409.20 | 409.20 | 0.07% | 239,160 |
| Aug 12, 2026 | 407.50 | 408.90 | 407.50 | 408.90 | 408.90 | -0.20% | 274,340 |
| Aug 10, 2026 | 409.10 | 410.10 | 408.00 | 409.70 | 409.70 | 0.49% | 323,910 |
| Aug 7, 2026 | 407.30 | 407.70 | 406.50 | 407.70 | 407.70 | -0.24% | 465,630 |
| Aug 6, 2026 | 408.30 | 411.70 | 401.20 | 408.70 | 408.70 | -0.22% | 926,110 |
| Aug 5, 2026 | 410.70 | 411.90 | 410.60 | 411.30 | 409.60 | 1.51% | 741,300 |
| Aug 4, 2026 | 403.30 | 405.20 | 403.00 | 405.20 | 403.53 | 1.43% | 175,670 |
| Aug 3, 2026 | 399.10 | 399.80 | 398.70 | 399.50 | 397.85 | 0.63% | 251,900 |
| Jul 31, 2026 | 395.70 | 397.00 | 395.70 | 397.00 | 395.36 | 2.11% | 1,307,590 |
| Jul 30, 2026 | 390.00 | 390.70 | 388.80 | 388.80 | 387.19 | -1.27% | 166,140 |
| Jul 29, 2026 | 395.80 | 396.10 | 393.00 | 393.80 | 392.17 | 0.41% | 97,730 |
| Jul 28, 2026 | 393.50 | 393.80 | 391.90 | 392.20 | 390.58 | -1.38% | 175,240 |
| Jul 27, 2026 | 396.80 | 397.70 | 395.70 | 397.70 | 396.06 | 1.14% | 167,110 |
| Jul 24, 2026 | 393.60 | 394.00 | 392.90 | 393.20 | 391.57 | -1.01% | 356,900 |
| Jul 23, 2026 | 397.30 | 398.90 | 397.20 | 397.20 | 395.56 | -0.08% | 448,670 |
| Jul 22, 2026 | 398.40 | 399.00 | 397.50 | 397.50 | 395.86 | 0.05% | 296,190 |
| Jul 21, 2026 | 395.40 | 397.40 | 394.90 | 397.30 | 395.66 | 0.03% | 103,250 |
| Jul 17, 2026 | 399.30 | 399.30 | 396.30 | 397.20 | 395.56 | -1.32% | 176,750 |
| Jul 16, 2026 | 402.30 | 403.00 | 401.80 | 402.50 | 400.84 | 0.12% | 216,070 |
| Jul 15, 2026 | 401.50 | 402.80 | 401.00 | 402.00 | 400.34 | 0.53% | 1,538,120 |
| Jul 14, 2026 | 398.90 | 399.90 | 397.20 | 399.90 | 398.25 | -0.25% | 250,070 |
| Jul 13, 2026 | 401.10 | 401.90 | 399.60 | 400.90 | 399.24 | 0.15% | 266,250 |
| Jul 10, 2026 | 400.30 | 400.80 | 400.00 | 400.30 | 398.65 | 0.38% | 641,180 |
| Jul 9, 2026 | 397.50 | 398.80 | 397.50 | 398.80 | 397.15 | 0.23% | 99,340 |