NZAM ETF S&P/JPX Carbon Efficient Index (TYO:2567)
Japan · Delayed Price · Currency is JPY 542.00
+4.90 (0.91%)
At close: Sep 17, 2026
TYO:2567 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 541.00 | 542.00 | 541.00 | 542.00 | 542.00 | 0.91% | 110 |
| Sep 14, 2026 | 514.90 | 537.10 | 514.90 | 537.10 | 537.10 | 1.70% | 15,220 |
| Sep 11, 2026 | 527.00 | 528.10 | 525.00 | 528.10 | 528.10 | -1.29% | 600 |
| Sep 10, 2026 | 533.10 | 535.30 | 531.00 | 535.00 | 535.00 | 0.04% | 5,400 |
| Sep 9, 2026 | 532.20 | 537.10 | 532.20 | 534.80 | 534.80 | -1.33% | 540 |
| Sep 8, 2026 | 545.00 | 545.00 | 542.00 | 542.00 | 542.00 | -0.50% | 50 |
| Sep 7, 2026 | 552.90 | 552.90 | 544.00 | 544.70 | 544.70 | 0.33% | 2,180 |
| Sep 4, 2026 | 542.60 | 542.90 | 541.80 | 542.90 | 542.90 | 0.39% | 2,520 |
| Sep 3, 2026 | 542.50 | 542.50 | 540.80 | 540.80 | 540.80 | -1.67% | 1,010 |
| Sep 2, 2026 | 555.40 | 555.40 | 540.00 | 550.00 | 550.00 | -1.77% | 1,990 |
| Sep 1, 2026 | 549.60 | 559.90 | 548.90 | 559.90 | 559.90 | 0.05% | 1,000 |
| Aug 31, 2026 | 549.00 | 559.60 | 546.20 | 559.60 | 559.60 | 2.68% | 1,110 |
| Aug 28, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.29% | 20 |
| Aug 27, 2026 | 535.00 | 546.00 | 535.00 | 543.40 | 543.40 | -1.70% | 950 |
| Aug 26, 2026 | 548.00 | 552.80 | 540.00 | 552.80 | 552.80 | -0.93% | 1,290 |
| Aug 25, 2026 | 539.20 | 558.00 | 539.20 | 558.00 | 558.00 | 3.49% | 130 |
| Aug 24, 2026 | 536.00 | 539.20 | 536.00 | 539.20 | 539.20 | 0.60% | 390 |
| Aug 21, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 1.90% | 10 |
| Aug 20, 2026 | 535.60 | 535.60 | 526.00 | 526.00 | 526.00 | -0.47% | 60 |
| Aug 19, 2026 | 530.00 | 530.00 | 528.50 | 528.50 | 528.50 | -3.38% | 20 |
| Aug 18, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | -1.14% | 10 |
| Aug 17, 2026 | 558.30 | 558.30 | 553.30 | 553.30 | 553.30 | -0.90% | 40 |
| Aug 14, 2026 | 550.50 | 559.00 | 550.50 | 558.30 | 558.30 | 1.42% | 40 |
| Aug 13, 2026 | 543.90 | 550.50 | 543.90 | 550.50 | 550.50 | 2.19% | 30 |
| Aug 12, 2026 | 543.90 | 543.90 | 543.90 | 543.90 | 538.70 | - | 20 |
| Aug 10, 2026 | 545.00 | 545.00 | 533.90 | 543.90 | 538.70 | 0.41% | 180 |
| Aug 7, 2026 | 540.00 | 541.70 | 540.00 | 541.70 | 536.52 | 2.21% | 120 |
| Aug 3, 2026 | 556.70 | 556.70 | 530.00 | 530.00 | 524.93 | -1.65% | 50 |
| Jul 31, 2026 | 552.00 | 552.00 | 538.90 | 538.90 | 533.75 | 1.30% | 40 |
| Jul 29, 2026 | 537.30 | 537.30 | 532.00 | 532.00 | 526.91 | 0.89% | 220 |
| Jul 28, 2026 | 551.70 | 551.70 | 527.30 | 527.30 | 522.26 | -2.66% | 1,300 |
| Jul 27, 2026 | 550.00 | 550.00 | 512.00 | 541.70 | 536.52 | 1.94% | 650 |
| Jul 24, 2026 | 531.40 | 531.40 | 531.40 | 531.40 | 526.32 | -1.41% | 10 |
| Jul 23, 2026 | 524.10 | 539.00 | 524.10 | 539.00 | 533.85 | - | 70 |
| Jul 22, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 533.85 | -1.37% | 90 |
| Jul 21, 2026 | 546.50 | 546.50 | 546.50 | 546.50 | 541.28 | -0.07% | 20 |
| Jul 17, 2026 | 546.90 | 546.90 | 546.90 | 546.90 | 541.67 | 0.90% | 30 |
| Jul 15, 2026 | 525.80 | 542.30 | 517.00 | 542.00 | 536.82 | 5.86% | 2,240 |
| Jul 14, 2026 | 535.00 | 535.00 | 491.00 | 512.00 | 507.10 | -2.48% | 1,740 |
| Jul 13, 2026 | 559.90 | 559.90 | 519.90 | 525.00 | 519.98 | -4.55% | 670 |
| Jul 10, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 544.74 | 0.92% | 70 |
| Jul 9, 2026 | 540.00 | 560.00 | 540.00 | 545.00 | 539.79 | 0.93% | 820 |
| Jul 8, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 534.84 | -0.74% | 70 |
| Jul 7, 2026 | 545.60 | 545.60 | 530.00 | 544.00 | 538.80 | -0.29% | 1,350 |
| Jul 6, 2026 | 556.00 | 556.00 | 541.50 | 545.60 | 540.38 | 5.74% | 1,530 |
| Jul 3, 2026 | 542.60 | 542.60 | 516.00 | 516.00 | 511.07 | -3.12% | 520 |
| Jul 2, 2026 | 534.20 | 534.20 | 532.60 | 532.60 | 527.51 | -0.30% | 180 |
| Jul 1, 2026 | 534.20 | 534.20 | 534.20 | 534.20 | 529.09 | - | 20 |
| Jun 30, 2026 | 534.20 | 534.20 | 534.20 | 534.20 | 529.09 | 0.02% | 20 |
| Jun 29, 2026 | 534.10 | 534.10 | 534.10 | 534.10 | 528.99 | 1.91% | 20 |