Listed Index Fund Australian Government Bond (No Currency Hedge) (TYO:2844)
Japan · Delayed Price · Currency is JPY 5,423.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2844 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,386.00 | 5,433.00 | 5,386.00 | 5,423.00 | 5,423.00 | 1.33% | 1,495 |
| Sep 17, 2026 | 5,335.00 | 5,357.00 | 5,335.00 | 5,352.00 | 5,352.00 | 0.51% | 2,646 |
| Sep 16, 2026 | 5,325.00 | 5,337.00 | 5,324.00 | 5,325.00 | 5,325.00 | 0.55% | 1,164 |
| Sep 15, 2026 | 5,308.00 | 5,308.00 | 5,282.00 | 5,296.00 | 5,296.00 | -0.47% | 4,470 |
| Sep 14, 2026 | 5,300.00 | 5,321.00 | 5,281.00 | 5,321.00 | 5,321.00 | 0.06% | 1,695 |
| Sep 11, 2026 | 5,342.00 | 5,342.00 | 5,299.00 | 5,318.00 | 5,318.00 | -0.95% | 4,888 |
| Sep 10, 2026 | 5,380.00 | 5,380.00 | 5,360.00 | 5,369.00 | 5,369.00 | -0.20% | 9,761 |
| Sep 9, 2026 | 5,386.00 | 5,403.00 | 5,378.00 | 5,380.00 | 5,380.00 | -0.35% | 5,484 |
| Sep 8, 2026 | 5,480.00 | 5,480.00 | 5,371.00 | 5,399.00 | 5,399.00 | -1.21% | 4,381 |
| Sep 7, 2026 | 5,473.00 | 5,483.00 | 5,465.00 | 5,465.00 | 5,465.00 | -0.36% | 2,329 |
| Sep 4, 2026 | 5,470.00 | 5,497.00 | 5,455.00 | 5,485.00 | 5,485.00 | -0.16% | 4,156 |
| Sep 3, 2026 | 5,545.00 | 5,545.00 | 5,486.00 | 5,494.00 | 5,494.00 | -0.81% | 8,087 |
| Sep 2, 2026 | 5,567.00 | 5,578.00 | 5,537.00 | 5,539.00 | 5,539.00 | -0.77% | 2,985 |
| Sep 1, 2026 | 5,584.00 | 5,598.00 | 5,576.00 | 5,582.00 | 5,582.00 | -0.57% | 1,755 |
| Aug 31, 2026 | 5,604.00 | 5,620.00 | 5,601.00 | 5,614.00 | 5,614.00 | -0.23% | 673 |
| Aug 28, 2026 | 5,607.00 | 5,627.00 | 5,607.00 | 5,627.00 | 5,627.00 | 0.32% | 819 |
| Aug 27, 2026 | 5,614.00 | 5,614.00 | 5,591.00 | 5,609.00 | 5,609.00 | -0.21% | 4,703 |
| Aug 26, 2026 | 5,620.00 | 5,638.00 | 5,614.00 | 5,621.00 | 5,621.00 | 0.29% | 1,168 |
| Aug 25, 2026 | 5,609.00 | 5,609.00 | 5,600.00 | 5,605.00 | 5,605.00 | -0.02% | 541 |
| Aug 24, 2026 | 5,589.00 | 5,620.00 | 5,589.00 | 5,606.00 | 5,606.00 | 0.47% | 6,528 |
| Aug 21, 2026 | 5,562.00 | 5,583.00 | 5,562.00 | 5,580.00 | 5,580.00 | 0.32% | 253 |
| Aug 20, 2026 | 5,545.00 | 5,562.00 | 5,539.00 | 5,562.00 | 5,562.00 | 0.52% | 1,763 |
| Aug 19, 2026 | 5,543.00 | 5,547.00 | 5,527.00 | 5,533.00 | 5,533.00 | -0.31% | 1,473 |
| Aug 18, 2026 | 5,558.00 | 5,561.00 | 5,545.00 | 5,550.00 | 5,550.00 | -0.09% | 3,881 |
| Aug 17, 2026 | 5,572.00 | 5,572.00 | 5,535.00 | 5,555.00 | 5,555.00 | 0.27% | 5,524 |
| Aug 14, 2026 | 5,545.00 | 5,555.00 | 5,532.00 | 5,540.00 | 5,540.00 | 0.14% | 2,185 |
| Aug 13, 2026 | 5,540.00 | 5,540.00 | 5,524.00 | 5,532.00 | 5,532.00 | 0.11% | 1,716 |
| Aug 12, 2026 | 5,518.00 | 5,532.00 | 5,518.00 | 5,526.00 | 5,526.00 | 0.35% | 1,330 |
| Aug 10, 2026 | 5,498.00 | 5,507.00 | 5,479.00 | 5,507.00 | 5,507.00 | 0.51% | 2,927 |
| Aug 7, 2026 | 5,467.00 | 5,496.00 | 5,467.00 | 5,479.00 | 5,479.00 | -0.02% | 4,033 |
| Aug 6, 2026 | 5,581.00 | 5,581.00 | 5,558.00 | 5,560.00 | 5,480.00 | -0.29% | 4,930 |
| Aug 5, 2026 | 5,596.00 | 5,596.00 | 5,555.00 | 5,576.00 | 5,495.77 | 0.96% | 3,108 |
| Aug 4, 2026 | 5,527.00 | 5,536.00 | 5,510.00 | 5,523.00 | 5,443.53 | 0.38% | 8,349 |
| Aug 3, 2026 | 5,555.00 | 5,557.00 | 5,456.00 | 5,502.00 | 5,422.83 | -2.53% | 10,949 |
| Jul 31, 2026 | 5,635.00 | 5,659.00 | 5,633.00 | 5,645.00 | 5,563.78 | -0.35% | 10,173 |
| Jul 30, 2026 | 5,680.00 | 5,692.00 | 5,654.00 | 5,665.00 | 5,583.49 | -0.46% | 3,075 |
| Jul 29, 2026 | 5,701.00 | 5,713.00 | 5,687.00 | 5,691.00 | 5,609.12 | -0.07% | 1,764 |
| Jul 28, 2026 | 5,688.00 | 5,698.00 | 5,680.00 | 5,695.00 | 5,613.06 | -0.11% | 376 |
| Jul 27, 2026 | 5,695.00 | 5,701.00 | 5,683.00 | 5,701.00 | 5,618.97 | 0.97% | 1,823 |
| Jul 24, 2026 | 5,654.00 | 5,658.00 | 5,646.00 | 5,646.00 | 5,564.76 | -0.63% | 12,752 |
| Jul 23, 2026 | 5,678.00 | 5,694.00 | 5,676.00 | 5,682.00 | 5,600.24 | 0.04% | 10,981 |
| Jul 22, 2026 | 5,707.00 | 5,707.00 | 5,674.00 | 5,680.00 | 5,598.27 | 0.12% | 75,209 |
| Jul 21, 2026 | 5,687.00 | 5,687.00 | 5,664.00 | 5,673.00 | 5,591.37 | 0.05% | 712 |
| Jul 17, 2026 | 5,687.00 | 5,687.00 | 5,662.00 | 5,670.00 | 5,588.42 | -0.07% | 2,106 |
| Jul 16, 2026 | 5,716.00 | 5,716.00 | 5,674.00 | 5,674.00 | 5,592.36 | 0.14% | 803 |
| Jul 15, 2026 | 5,666.00 | 5,675.00 | 5,661.00 | 5,666.00 | 5,584.47 | 0.75% | 606 |
| Jul 14, 2026 | 5,623.00 | 5,633.00 | 5,611.00 | 5,624.00 | 5,543.08 | -0.18% | 1,269 |
| Jul 13, 2026 | 5,645.00 | 5,645.00 | 5,629.00 | 5,634.00 | 5,552.94 | -0.11% | 725 |
| Jul 10, 2026 | 5,648.00 | 5,648.00 | 5,636.00 | 5,640.00 | 5,558.85 | 0.16% | 572 |
| Jul 9, 2026 | 5,634.00 | 5,642.00 | 5,630.00 | 5,631.00 | 5,549.98 | -0.19% | 5,514 |