Listed Index Fund Australian Government Bond (Currency Hedge) (TYO:2843)
Japan · Delayed Price · Currency is JPY 3,625.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2843 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,625.00 | 3,625.00 | 3,624.00 | 3,625.00 | 3,625.00 | 0.58% | 28,504 |
| Sep 17, 2026 | 3,614.00 | 3,614.00 | 3,604.00 | 3,604.00 | 3,604.00 | 0.33% | 11,137 |
| Sep 16, 2026 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 0.20% | 56 |
| Sep 15, 2026 | 3,603.00 | 3,603.00 | 3,585.00 | 3,585.00 | 3,585.00 | -0.44% | 582 |
| Sep 14, 2026 | 3,615.00 | 3,615.00 | 3,601.00 | 3,601.00 | 3,601.00 | 0.11% | 101 |
| Sep 11, 2026 | 3,602.00 | 3,602.00 | 3,590.00 | 3,597.00 | 3,597.00 | -0.80% | 7,559 |
| Sep 10, 2026 | 3,634.00 | 3,634.00 | 3,622.00 | 3,626.00 | 3,626.00 | -0.22% | 662 |
| Sep 9, 2026 | 3,647.00 | 3,647.00 | 3,634.00 | 3,634.00 | 3,634.00 | -0.19% | 1,741 |
| Sep 8, 2026 | 3,645.00 | 3,645.00 | 3,641.00 | 3,641.00 | 3,641.00 | - | 8,862 |
| Sep 7, 2026 | 3,648.00 | 3,648.00 | 3,641.00 | 3,641.00 | 3,641.00 | -0.03% | 310 |
| Sep 4, 2026 | 3,644.00 | 3,644.00 | 3,642.00 | 3,642.00 | 3,642.00 | -0.25% | 18 |
| Sep 3, 2026 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | 0.30% | 9 |
| Sep 2, 2026 | 3,643.00 | 3,643.00 | 3,631.00 | 3,640.00 | 3,640.00 | -0.36% | 3,586 |
| Sep 1, 2026 | 3,665.00 | 3,665.00 | 3,649.00 | 3,653.00 | 3,653.00 | -0.52% | 41 |
| Aug 31, 2026 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.05% | 11 |
| Aug 28, 2026 | 3,673.00 | 3,673.00 | 3,670.00 | 3,670.00 | 3,670.00 | -0.03% | 8 |
| Aug 27, 2026 | 3,673.00 | 3,673.00 | 3,671.00 | 3,671.00 | 3,671.00 | -0.43% | 74 |
| Aug 26, 2026 | 3,692.00 | 3,692.00 | 3,687.00 | 3,687.00 | 3,687.00 | -0.14% | 104 |
| Aug 25, 2026 | 3,692.00 | 3,692.00 | 3,692.00 | 3,692.00 | 3,692.00 | 0.14% | 70 |
| Aug 24, 2026 | 3,678.00 | 3,688.00 | 3,678.00 | 3,687.00 | 3,687.00 | 0.19% | 264 |
| Aug 21, 2026 | 3,689.00 | 3,689.00 | 3,680.00 | 3,680.00 | 3,680.00 | -0.14% | 57 |
| Aug 20, 2026 | 3,690.00 | 3,691.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.24% | 13 |
| Aug 19, 2026 | 3,675.00 | 3,676.00 | 3,675.00 | 3,676.00 | 3,676.00 | 0.19% | 11 |
| Aug 18, 2026 | 3,685.00 | 3,685.00 | 3,668.00 | 3,669.00 | 3,669.00 | -0.35% | 308 |
| Aug 17, 2026 | 3,698.00 | 3,698.00 | 3,678.00 | 3,682.00 | 3,682.00 | -0.32% | 6,092 |
| Aug 14, 2026 | 3,699.00 | 3,701.00 | 3,694.00 | 3,694.00 | 3,694.00 | 0.14% | 115 |
| Aug 13, 2026 | 3,688.00 | 3,689.00 | 3,688.00 | 3,689.00 | 3,689.00 | -0.03% | 20,004 |
| Aug 12, 2026 | 3,693.00 | 3,693.00 | 3,685.00 | 3,690.00 | 3,690.00 | - | 12 |
| Aug 10, 2026 | 3,688.00 | 3,697.00 | 3,688.00 | 3,690.00 | 3,690.00 | 0.03% | 27 |
| Aug 7, 2026 | 3,706.00 | 3,706.00 | 3,685.00 | 3,689.00 | 3,689.00 | -0.30% | 100 |
| Aug 6, 2026 | 3,742.00 | 3,742.00 | 3,734.00 | 3,734.00 | 3,700.00 | -0.05% | 411 |
| Aug 5, 2026 | 3,719.00 | 3,746.00 | 3,719.00 | 3,736.00 | 3,701.98 | 0.21% | 27 |
| Aug 4, 2026 | 3,746.00 | 3,746.00 | 3,725.00 | 3,728.00 | 3,694.05 | 0.13% | 321 |
| Aug 3, 2026 | 3,738.00 | 3,738.00 | 3,723.00 | 3,723.00 | 3,689.10 | -0.27% | 18 |
| Jul 31, 2026 | 3,736.00 | 3,736.00 | 3,726.00 | 3,733.00 | 3,699.01 | -0.13% | 11 |
| Jul 30, 2026 | 3,733.00 | 3,738.00 | 3,733.00 | 3,738.00 | 3,703.96 | 0.08% | 10 |
| Jul 29, 2026 | 3,740.00 | 3,743.00 | 3,735.00 | 3,735.00 | 3,700.99 | 0.30% | 22 |
| Jul 28, 2026 | 3,711.00 | 3,724.00 | 3,709.00 | 3,724.00 | 3,690.09 | 0.35% | 34 |
| Jul 27, 2026 | 3,694.00 | 3,718.00 | 3,694.00 | 3,711.00 | 3,677.21 | 0.46% | 103 |
| Jul 24, 2026 | 3,703.00 | 3,703.00 | 3,694.00 | 3,694.00 | 3,660.36 | -0.54% | 136 |
| Jul 23, 2026 | 3,735.00 | 3,735.00 | 3,713.00 | 3,714.00 | 3,680.18 | -0.27% | 43 |
| Jul 22, 2026 | 3,715.00 | 3,724.00 | 3,713.00 | 3,724.00 | 3,690.09 | -0.19% | 140,048 |
| Jul 21, 2026 | 3,738.00 | 3,738.00 | 3,718.00 | 3,731.00 | 3,697.03 | -0.24% | 247 |
| Jul 17, 2026 | 3,742.00 | 3,745.00 | 3,737.00 | 3,740.00 | 3,705.95 | -0.80% | 195 |
| Jul 16, 2026 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,735.67 | 0.72% | 1 |
| Jul 15, 2026 | 3,749.00 | 3,749.00 | 3,743.00 | 3,743.00 | 3,708.92 | - | 3 |
| Jul 14, 2026 | 3,735.00 | 3,743.00 | 3,733.00 | 3,743.00 | 3,708.92 | -0.13% | 555 |
| Jul 13, 2026 | 3,759.00 | 3,759.00 | 3,748.00 | 3,748.00 | 3,713.87 | -0.24% | 271 |
| Jul 10, 2026 | 3,757.00 | 3,757.00 | 3,757.00 | 3,757.00 | 3,722.79 | 0.27% | 5 |
| Jul 9, 2026 | 3,741.00 | 3,747.00 | 3,741.00 | 3,747.00 | 3,712.88 | -0.08% | 6 |