Listed Index Fund Nikkei ESG REIT (TYO:2566)
Japan · Delayed Price · Currency is JPY 999.00
+2.00 (0.20%)
At close: Sep 18, 2026
TYO:2566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,007.00 | 1,007.00 | 990.00 | 999.00 | 999.00 | 0.20% | 142,570 |
| Sep 17, 2026 | 1,001.00 | 1,001.00 | 995.00 | 997.00 | 997.00 | -0.10% | 13,546 |
| Sep 16, 2026 | 1,005.00 | 1,005.00 | 995.00 | 998.00 | 998.00 | 0.20% | 9,258 |
| Sep 15, 2026 | 1,007.00 | 1,007.00 | 994.00 | 996.00 | 996.00 | -0.20% | 6,708 |
| Sep 14, 2026 | 989.00 | 1,001.00 | 989.00 | 998.00 | 998.00 | 0.50% | 2,495 |
| Sep 11, 2026 | 1,003.00 | 1,003.00 | 991.00 | 993.00 | 993.00 | -1.00% | 2,469 |
| Sep 10, 2026 | 1,005.00 | 1,005.00 | 998.00 | 1,003.00 | 1,003.00 | 0.60% | 29,181 |
| Sep 9, 2026 | 999.00 | 1,006.00 | 997.00 | 997.00 | 997.00 | -0.99% | 25,688 |
| Sep 8, 2026 | 1,012.00 | 1,012.00 | 994.00 | 1,007.00 | 1,007.00 | -1.18% | 32,218 |
| Sep 7, 2026 | 1,014.00 | 1,019.00 | 1,003.00 | 1,019.00 | 1,019.00 | 0.49% | 13,237 |
| Sep 4, 2026 | 1,015.00 | 1,020.00 | 1,009.00 | 1,014.00 | 1,014.00 | - | 1,147 |
| Sep 3, 2026 | 1,015.00 | 1,027.00 | 1,012.00 | 1,014.00 | 1,014.00 | -0.59% | 1,424 |
| Sep 2, 2026 | 1,026.00 | 1,026.00 | 1,013.00 | 1,020.00 | 1,020.00 | -0.49% | 7,218 |
| Sep 1, 2026 | 1,021.00 | 1,025.00 | 1,016.00 | 1,025.00 | 1,025.00 | -0.49% | 493 |
| Aug 31, 2026 | 1,023.00 | 1,030.00 | 1,016.00 | 1,030.00 | 1,030.00 | 0.78% | 101 |
| Aug 28, 2026 | 1,035.00 | 1,035.00 | 1,019.00 | 1,022.00 | 1,022.00 | -0.97% | 510 |
| Aug 27, 2026 | 1,038.00 | 1,038.00 | 1,028.00 | 1,032.00 | 1,032.00 | 0.19% | 64 |
| Aug 26, 2026 | 1,030.00 | 1,032.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.98% | 294 |
| Aug 25, 2026 | 1,032.00 | 1,032.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.68% | 2,039 |
| Aug 24, 2026 | 1,026.00 | 1,027.00 | 1,019.00 | 1,027.00 | 1,027.00 | 0.59% | 1,804 |
| Aug 21, 2026 | 1,021.00 | 1,025.00 | 1,015.00 | 1,021.00 | 1,021.00 | -0.68% | 9,228 |
| Aug 20, 2026 | 1,012.00 | 1,028.00 | 1,012.00 | 1,028.00 | 1,028.00 | 0.59% | 151 |
| Aug 19, 2026 | 1,018.00 | 1,022.00 | 1,014.00 | 1,022.00 | 1,022.00 | 0.39% | 98 |
| Aug 18, 2026 | 1,030.00 | 1,030.00 | 1,013.00 | 1,018.00 | 1,018.00 | -0.68% | 390 |
| Aug 17, 2026 | 1,021.00 | 1,030.00 | 1,021.00 | 1,025.00 | 1,025.00 | -0.49% | 1,137 |
| Aug 14, 2026 | 1,030.00 | 1,030.00 | 1,018.00 | 1,030.00 | 1,030.00 | 0.59% | 663 |
| Aug 13, 2026 | 1,040.00 | 1,040.00 | 1,023.00 | 1,024.00 | 1,024.00 | -0.58% | 169 |
| Aug 12, 2026 | 1,030.00 | 1,030.00 | 1,019.00 | 1,030.00 | 1,030.00 | 0.10% | 7,249 |
| Aug 10, 2026 | 1,028.00 | 1,029.00 | 1,014.00 | 1,029.00 | 1,029.00 | 1.18% | 875 |
| Aug 7, 2026 | 1,021.00 | 1,030.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.39% | 90,215 |
| Aug 6, 2026 | 1,021.00 | 1,022.00 | 1,016.00 | 1,021.00 | 1,021.00 | -0.49% | 17,036 |
| Aug 5, 2026 | 1,010.00 | 1,029.00 | 1,010.00 | 1,026.00 | 1,026.00 | 0.59% | 465 |
| Aug 4, 2026 | 1,031.00 | 1,031.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.45% | 66,663 |
| Aug 3, 2026 | 1,048.00 | 1,048.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.36% | 100,852 |
| Jul 31, 2026 | 1,069.00 | 1,069.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.93% | 567 |
| Jul 30, 2026 | 1,079.00 | 1,079.00 | 1,057.00 | 1,070.00 | 1,070.00 | -0.56% | 42,198 |
| Jul 29, 2026 | 1,051.00 | 1,076.00 | 1,051.00 | 1,076.00 | 1,076.00 | 0.65% | 10,393 |
| Jul 28, 2026 | 1,063.00 | 1,069.00 | 1,057.00 | 1,069.00 | 1,069.00 | 0.19% | 16,194 |
| Jul 27, 2026 | 1,055.00 | 1,067.00 | 1,053.00 | 1,067.00 | 1,067.00 | 2.11% | 10,591 |
| Jul 24, 2026 | 1,056.00 | 1,056.00 | 1,039.00 | 1,045.00 | 1,045.00 | - | 4,529 |
| Jul 23, 2026 | 1,055.00 | 1,055.00 | 1,043.00 | 1,045.00 | 1,045.00 | -0.95% | 26,636 |
| Jul 22, 2026 | 1,056.00 | 1,056.00 | 1,045.00 | 1,055.00 | 1,055.00 | 2.03% | 1,990 |
| Jul 21, 2026 | 1,044.00 | 1,055.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.10% | 18,673 |
| Jul 17, 2026 | 1,032.00 | 1,043.00 | 1,032.00 | 1,035.00 | 1,035.00 | 0.78% | 514 |
| Jul 16, 2026 | 1,044.00 | 1,044.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.63% | 8,545 |
| Jul 15, 2026 | 1,038.00 | 1,044.00 | 1,037.00 | 1,044.00 | 1,044.00 | 0.77% | 1,328 |
| Jul 14, 2026 | 1,038.00 | 1,038.00 | 1,032.00 | 1,036.00 | 1,036.00 | 0.78% | 153 |
| Jul 13, 2026 | 1,020.00 | 1,029.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.96% | 1,948 |
| Jul 10, 2026 | 1,038.00 | 1,038.00 | 1,025.00 | 1,038.00 | 1,038.00 | 0.19% | 1,046 |
| Jul 9, 2026 | 1,040.00 | 1,040.00 | 1,029.00 | 1,036.00 | 1,036.00 | 0.58% | 314 |