SBI Asset Management Co., Ltd. - SBI Saudi Arabia Equity ETF (TYO:273A)
Japan · Delayed Price · Currency is JPY 9,550.00
-150.00 (-1.55%)
At close: Sep 18, 2026
TYO:273A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9,799.00 | 9,799.00 | 9,451.00 | 9,550.00 | 9,550.00 | 1.05% | 444 |
| Sep 17, 2026 | 9,650.00 | 9,740.00 | 9,650.00 | 9,700.00 | 9,451.00 | 1.03% | 23 |
| Sep 16, 2026 | 9,690.00 | 9,699.00 | 9,557.00 | 9,601.00 | 9,354.54 | -1.22% | 150 |
| Sep 15, 2026 | 9,710.00 | 9,729.00 | 9,700.00 | 9,720.00 | 9,470.49 | 0.68% | 68 |
| Sep 14, 2026 | 9,590.00 | 9,658.00 | 9,500.00 | 9,654.00 | 9,406.18 | -0.16% | 209 |
| Sep 11, 2026 | 9,779.00 | 9,780.00 | 9,666.00 | 9,669.00 | 9,420.80 | 0.03% | 81 |
| Sep 10, 2026 | 9,770.00 | 9,770.00 | 9,661.00 | 9,666.00 | 9,417.87 | -1.32% | 161 |
| Sep 9, 2026 | 9,789.00 | 9,796.00 | 9,660.00 | 9,795.00 | 9,543.56 | 0.15% | 247 |
| Sep 8, 2026 | 9,820.00 | 9,820.00 | 9,700.00 | 9,780.00 | 9,528.95 | -0.51% | 299 |
| Sep 7, 2026 | 9,979.00 | 9,979.00 | 9,830.00 | 9,830.00 | 9,577.66 | -1.50% | 180 |
| Sep 4, 2026 | 10,000.00 | 10,000.00 | 9,901.00 | 9,980.00 | 9,723.81 | -0.40% | 169 |
| Sep 3, 2026 | 10,120.00 | 10,210.00 | 10,015.00 | 10,020.00 | 9,762.79 | -1.81% | 218 |
| Sep 2, 2026 | 10,295.00 | 10,295.00 | 10,100.00 | 10,205.00 | 9,943.04 | 0.49% | 39 |
| Sep 1, 2026 | 10,300.00 | 10,300.00 | 10,155.00 | 10,155.00 | 9,894.32 | -0.15% | 54 |
| Aug 31, 2026 | 10,250.00 | 10,250.00 | 10,160.00 | 10,170.00 | 9,908.94 | -0.78% | 159 |
| Aug 28, 2026 | 10,295.00 | 10,310.00 | 10,250.00 | 10,250.00 | 9,986.88 | -0.10% | 98 |
| Aug 27, 2026 | 10,290.00 | 10,290.00 | 10,250.00 | 10,260.00 | 9,996.62 | 0.39% | 152 |
| Aug 26, 2026 | 10,230.00 | 10,230.00 | 10,210.00 | 10,220.00 | 9,957.65 | 0.39% | 91 |
| Aug 25, 2026 | 10,190.00 | 10,200.00 | 10,170.00 | 10,180.00 | 9,918.68 | 1.50% | 208 |
| Aug 24, 2026 | 10,220.00 | 10,250.00 | 10,030.00 | 10,030.00 | 9,772.53 | 0.30% | 362 |
| Aug 21, 2026 | 9,920.00 | 10,000.00 | 9,920.00 | 10,000.00 | 9,743.30 | 0.70% | 419 |
| Aug 20, 2026 | 9,901.00 | 10,000.00 | 9,901.00 | 9,930.00 | 9,675.10 | -0.70% | 26 |
| Aug 19, 2026 | 9,950.00 | 10,000.00 | 9,950.00 | 10,000.00 | 9,743.30 | 0.51% | 111 |
| Aug 18, 2026 | 9,950.00 | 9,950.00 | 9,890.00 | 9,949.00 | 9,693.61 | 0.09% | 137 |
| Aug 17, 2026 | 9,910.00 | 9,940.00 | 9,900.00 | 9,940.00 | 9,684.84 | 0.72% | 118 |
| Aug 14, 2026 | 9,870.00 | 9,870.00 | 9,790.00 | 9,869.00 | 9,615.66 | -0.11% | 84 |
| Aug 13, 2026 | 9,850.00 | 9,880.00 | 9,850.00 | 9,880.00 | 9,626.38 | 0.51% | 184 |
| Aug 12, 2026 | 9,856.00 | 9,900.00 | 9,830.00 | 9,830.00 | 9,577.66 | -0.20% | 191 |
| Aug 10, 2026 | 9,859.00 | 9,860.00 | 9,778.00 | 9,850.00 | 9,597.15 | 0.77% | 40 |
| Aug 7, 2026 | 9,770.00 | 9,849.00 | 9,770.00 | 9,775.00 | 9,524.07 | -0.26% | 18 |
| Aug 6, 2026 | 9,799.00 | 9,800.00 | 9,750.00 | 9,800.00 | 9,548.43 | 0.62% | 49 |
| Aug 5, 2026 | 9,798.00 | 9,798.00 | 9,740.00 | 9,740.00 | 9,489.97 | 0.41% | 82 |
| Aug 4, 2026 | 9,799.00 | 9,799.00 | 9,690.00 | 9,700.00 | 9,451.00 | 0.62% | 65 |
| Aug 3, 2026 | 9,740.00 | 9,740.00 | 9,600.00 | 9,640.00 | 9,392.54 | -1.83% | 255 |
| Jul 31, 2026 | 9,810.00 | 9,840.00 | 9,800.00 | 9,820.00 | 9,567.92 | -0.70% | 74 |
| Jul 30, 2026 | 9,875.00 | 9,896.00 | 9,855.00 | 9,889.00 | 9,635.15 | 0.14% | 25 |
| Jul 29, 2026 | 10,000.00 | 10,000.00 | 9,850.00 | 9,875.00 | 9,621.51 | -1.25% | 40 |
| Jul 28, 2026 | 10,045.00 | 10,045.00 | 9,920.00 | 10,000.00 | 9,743.30 | 0.50% | 137 |
| Jul 27, 2026 | 10,000.00 | 10,000.00 | 9,911.00 | 9,950.00 | 9,694.58 | - | 69 |
| Jul 24, 2026 | 9,950.00 | 9,950.00 | 9,930.00 | 9,950.00 | 9,694.58 | 0.51% | 78 |
| Jul 23, 2026 | 9,890.00 | 9,910.00 | 9,890.00 | 9,900.00 | 9,645.87 | 0.81% | 277 |
| Jul 22, 2026 | 9,820.00 | 9,899.00 | 9,820.00 | 9,820.00 | 9,567.92 | 0.20% | 143 |
| Jul 21, 2026 | 9,770.00 | 9,800.00 | 9,770.00 | 9,800.00 | 9,548.43 | 1.03% | 94 |
| Jul 17, 2026 | 9,848.00 | 9,848.00 | 9,700.00 | 9,700.00 | 9,451.00 | -1.50% | 401 |
| Jul 16, 2026 | 9,848.00 | 9,860.00 | 9,710.00 | 9,848.00 | 9,595.20 | - | 248 |
| Jul 15, 2026 | 9,950.00 | 9,950.00 | 9,730.00 | 9,848.00 | 9,595.20 | -0.51% | 108 |
| Jul 14, 2026 | 9,801.00 | 9,899.00 | 9,790.00 | 9,898.00 | 9,643.92 | 0.98% | 82 |
| Jul 13, 2026 | 9,920.00 | 9,930.00 | 9,802.00 | 9,802.00 | 9,550.38 | -1.09% | 108 |
| Jul 10, 2026 | 9,970.00 | 9,970.00 | 9,807.00 | 9,910.00 | 9,655.61 | 0.20% | 59 |
| Jul 9, 2026 | 9,938.00 | 9,938.00 | 9,890.00 | 9,890.00 | 9,636.12 | 0.10% | 40 |