Blackrock Japan Co. Ltd. - iShares Climate Risk Adjusted Global Ex Japan Government Bond ETF (TYO:2853)
Japan · Delayed Price · Currency is JPY 630.00
+1.20 (0.19%)
Last updated: Mar 19, 2026, 9:00 AM JST
TYO:2853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 628.80 | 628.80 | 628.80 | 628.80 | 628.80 | 0.26% | 200 |
| Mar 16, 2026 | 632.00 | 632.00 | 627.00 | 627.20 | 627.20 | -0.57% | 90 |
| Mar 13, 2026 | 633.20 | 633.20 | 630.60 | 630.80 | 630.80 | 0.06% | 30 |
| Mar 12, 2026 | 636.30 | 636.30 | 630.40 | 630.40 | 630.40 | -0.97% | 5,090 |
| Mar 11, 2026 | 636.60 | 636.60 | 636.60 | 636.60 | 636.60 | 0.16% | 10 |
| Mar 10, 2026 | 637.50 | 637.50 | 630.00 | 635.60 | 635.60 | 0.41% | 1,130 |
| Mar 9, 2026 | 634.20 | 634.20 | 633.00 | 633.00 | 633.00 | -0.71% | 370 |
| Mar 6, 2026 | 637.80 | 637.80 | 637.50 | 637.50 | 637.50 | -0.36% | 1,110 |
| Mar 5, 2026 | 639.90 | 639.90 | 639.80 | 639.80 | 639.80 | -0.03% | 1,980 |
| Mar 4, 2026 | 640.60 | 640.60 | 640.00 | 640.00 | 640.00 | -0.37% | 1,820 |
| Mar 3, 2026 | 640.30 | 642.40 | 640.30 | 642.40 | 642.40 | - | 1,010 |
| Mar 2, 2026 | 642.40 | 642.40 | 642.40 | 642.40 | 642.40 | -0.09% | 10 |
| Feb 27, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0.31% | 10 |
| Feb 26, 2026 | 642.90 | 643.00 | 641.00 | 641.00 | 641.00 | -0.05% | 30 |
| Feb 24, 2026 | 641.30 | 641.30 | 641.30 | 641.30 | 641.30 | - | 20 |
| Feb 20, 2026 | 641.80 | 641.80 | 641.30 | 641.30 | 641.30 | 0.08% | 14,660 |
| Feb 19, 2026 | 647.70 | 647.70 | 638.20 | 640.80 | 640.80 | -0.03% | 60 |
| Feb 18, 2026 | 641.00 | 641.20 | 641.00 | 641.00 | 641.00 | 0.11% | 220 |
| Feb 17, 2026 | 647.70 | 647.70 | 640.30 | 640.30 | 640.30 | - | 30 |
| Feb 16, 2026 | 640.00 | 640.30 | 637.70 | 640.30 | 640.30 | 0.06% | 230 |
| Feb 13, 2026 | 639.90 | 639.90 | 639.90 | 639.90 | 639.90 | 0.88% | 10 |
| Feb 12, 2026 | 637.30 | 637.30 | 634.30 | 634.30 | 634.30 | -0.30% | 2,500 |
| Feb 10, 2026 | 636.20 | 636.20 | 636.20 | 636.20 | 636.20 | 0.03% | 20 |
| Feb 9, 2026 | 636.10 | 636.10 | 636.00 | 636.00 | 636.00 | 0.38% | 3,030 |
| Feb 6, 2026 | 635.80 | 635.80 | 633.60 | 633.60 | 633.60 | -0.20% | 240 |
| Feb 5, 2026 | 634.90 | 634.90 | 634.90 | 634.90 | 634.90 | -0.06% | 30 |
| Feb 4, 2026 | 636.50 | 636.50 | 635.30 | 635.30 | 635.30 | -0.03% | 120 |
| Feb 3, 2026 | 637.30 | 637.30 | 635.50 | 635.50 | 635.50 | 0.27% | 30 |
| Feb 2, 2026 | 637.20 | 637.20 | 633.60 | 633.80 | 633.80 | -0.64% | 4,280 |
| Jan 30, 2026 | 637.90 | 637.90 | 637.90 | 637.90 | 637.90 | 0.77% | 30 |
| Jan 29, 2026 | 637.90 | 637.90 | 633.00 | 633.00 | 633.00 | -0.44% | 240 |
| Jan 27, 2026 | 637.70 | 637.70 | 635.80 | 635.80 | 635.80 | 0.11% | 30 |
| Jan 26, 2026 | 637.90 | 637.90 | 635.10 | 635.10 | 635.10 | 0.11% | 1,580 |
| Jan 23, 2026 | 634.40 | 634.40 | 634.40 | 634.40 | 634.40 | -0.02% | 20 |
| Jan 22, 2026 | 635.60 | 635.60 | 634.00 | 634.50 | 634.50 | -0.08% | 30 |
| Jan 21, 2026 | 635.10 | 635.10 | 635.00 | 635.00 | 635.00 | -0.03% | 170 |
| Jan 20, 2026 | 635.90 | 635.90 | 635.20 | 635.20 | 635.20 | -0.24% | 70 |
| Jan 19, 2026 | 636.40 | 636.70 | 636.40 | 636.70 | 636.70 | -0.41% | 30 |
| Jan 16, 2026 | 639.30 | 639.30 | 639.30 | 639.30 | 639.30 | 0.95% | 10 |
| Jan 14, 2026 | 634.90 | 635.00 | 633.30 | 633.30 | 633.30 | -0.13% | 190 |
| Jan 13, 2026 | 634.00 | 636.00 | 634.00 | 634.10 | 634.10 | -0.28% | 70 |
| Jan 9, 2026 | 635.90 | 635.90 | 635.90 | 635.90 | 635.90 | 0.44% | 20 |
| Jan 8, 2026 | 635.40 | 635.60 | 633.10 | 633.10 | 633.10 | -0.71% | 50 |
| Jan 6, 2026 | 637.60 | 637.70 | 635.80 | 637.60 | 633.20 | -0.13% | 190 |
| Jan 5, 2026 | 643.80 | 643.80 | 635.60 | 638.40 | 633.99 | -0.22% | 70 |
| Dec 30, 2025 | 639.10 | 639.80 | 639.10 | 639.80 | 635.38 | 0.66% | 200 |
| Dec 29, 2025 | 639.70 | 639.70 | 635.60 | 635.60 | 631.21 | -0.11% | 170 |
| Dec 26, 2025 | 636.30 | 636.30 | 636.30 | 636.30 | 631.91 | 0.03% | 20 |
| Dec 25, 2025 | 639.00 | 640.40 | 636.10 | 636.10 | 631.71 | -0.19% | 30 |
| Dec 24, 2025 | 637.30 | 637.30 | 637.30 | 637.30 | 632.90 | 0.08% | 30 |