Blackrock Japan Co. Ltd. - iShares Climate Risk Adjusted Global Ex Japan Government Bond ETF (TYO:2853)
Japan · Delayed Price · Currency is JPY 604.00
0.00 (0.00%)
At close: Sep 16, 2026
TYO:2853 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | - | 10 |
| Sep 15, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | - | 10 |
| Sep 14, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 0.12% | 10 |
| Sep 11, 2026 | 604.00 | 604.00 | 603.20 | 603.30 | 603.30 | -0.61% | 40 |
| Sep 10, 2026 | 608.60 | 608.60 | 607.00 | 607.00 | 607.00 | -0.49% | 200 |
| Sep 9, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.49% | 10 |
| Sep 8, 2026 | 617.00 | 617.00 | 607.00 | 607.00 | 607.00 | -0.16% | 20 |
| Sep 7, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0.03% | 10 |
| Sep 3, 2026 | 607.20 | 608.30 | 607.20 | 607.80 | 607.80 | 0.13% | 1,090 |
| Sep 2, 2026 | 609.30 | 609.30 | 606.70 | 607.00 | 607.00 | -0.52% | 70 |
| Aug 31, 2026 | 610.20 | 610.20 | 610.20 | 610.20 | 610.20 | -0.76% | 20 |
| Aug 27, 2026 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 0.47% | 10 |
| Aug 25, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | - | 10 |
| Aug 24, 2026 | 615.30 | 615.30 | 611.80 | 612.00 | 612.00 | 0.05% | 200 |
| Aug 21, 2026 | 630.00 | 630.00 | 610.80 | 611.70 | 611.70 | 0.13% | 40 |
| Aug 18, 2026 | 615.80 | 615.80 | 610.90 | 610.90 | 610.90 | -0.39% | 60 |
| Aug 13, 2026 | 613.30 | 613.30 | 613.30 | 613.30 | 613.30 | 0.07% | 10 |
| Aug 12, 2026 | 618.00 | 618.00 | 612.90 | 612.90 | 612.90 | -0.31% | 50 |
| Aug 10, 2026 | 616.10 | 616.10 | 614.80 | 614.80 | 614.80 | 0.15% | 20 |
| Aug 3, 2026 | 613.90 | 613.90 | 613.90 | 613.90 | 613.90 | -0.28% | 10 |
| Jul 31, 2026 | 615.60 | 615.60 | 615.60 | 615.60 | 615.60 | 0.47% | 20,000 |
| Jul 30, 2026 | 613.20 | 613.20 | 612.70 | 612.70 | 612.70 | -0.18% | 76,050 |
| Jul 29, 2026 | 613.60 | 613.80 | 613.60 | 613.80 | 613.80 | -0.63% | 1,510 |
| Jul 28, 2026 | 623.90 | 623.90 | 617.70 | 617.70 | 617.70 | 0.62% | 30 |
| Jul 27, 2026 | 612.00 | 613.90 | 612.00 | 613.90 | 613.90 | 0.31% | 60,020 |
| Jul 24, 2026 | 612.50 | 614.20 | 612.00 | 612.00 | 612.00 | -0.52% | 1,700 |
| Jul 22, 2026 | 625.20 | 625.20 | 615.20 | 615.20 | 615.20 | - | 40 |
| Jul 17, 2026 | 615.20 | 615.20 | 615.20 | 615.20 | 615.20 | - | 10 |
| Jul 16, 2026 | 618.00 | 619.80 | 615.20 | 615.20 | 615.20 | - | 170 |
| Jul 14, 2026 | 619.00 | 619.00 | 615.20 | 615.20 | 615.20 | -1.99% | 20 |
| Jul 9, 2026 | 627.70 | 627.70 | 627.70 | 627.70 | 627.70 | 1.65% | 10 |
| Jul 8, 2026 | 623.00 | 623.00 | 621.90 | 622.00 | 617.50 | -1.05% | 70 |
| Jun 30, 2026 | 628.60 | 628.60 | 628.60 | 628.60 | 624.05 | -0.16% | 170 |
| Jun 29, 2026 | 630.80 | 630.80 | 629.50 | 629.60 | 625.05 | -0.06% | 2,930 |
| Jun 26, 2026 | 630.80 | 630.80 | 630.00 | 630.00 | 625.44 | - | 15,820 |
| Jun 25, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 625.44 | 0.16% | 10 |
| Jun 23, 2026 | 628.90 | 629.00 | 628.90 | 629.00 | 624.45 | 0.16% | 20 |
| Jun 22, 2026 | 628.00 | 628.00 | 628.00 | 628.00 | 623.46 | 0.06% | 10 |
| Jun 19, 2026 | 627.90 | 627.90 | 627.60 | 627.60 | 623.06 | 0.45% | 30 |
| Jun 18, 2026 | 624.80 | 624.80 | 624.80 | 624.80 | 620.28 | -0.21% | 10 |
| Jun 16, 2026 | 621.30 | 626.10 | 621.30 | 626.10 | 621.57 | 0.14% | 120 |
| Jun 15, 2026 | 627.80 | 627.80 | 625.20 | 625.20 | 620.68 | -1.53% | 110 |
| Jun 12, 2026 | 634.90 | 634.90 | 634.90 | 634.90 | 630.31 | 2.09% | 10 |
| Jun 11, 2026 | 633.10 | 633.10 | 621.90 | 621.90 | 617.40 | -2.19% | 80 |
| Jun 10, 2026 | 635.80 | 635.80 | 635.80 | 635.80 | 631.20 | 1.87% | 10 |
| Jun 1, 2026 | 624.10 | 624.10 | 624.10 | 624.10 | 619.58 | -0.53% | 20 |
| May 29, 2026 | 627.40 | 627.40 | 627.40 | 627.40 | 622.86 | 0.82% | 10 |
| May 28, 2026 | 630.00 | 630.00 | 622.30 | 622.30 | 617.80 | 1.82% | 2,480 |
| May 27, 2026 | 621.00 | 621.00 | 611.20 | 611.20 | 606.78 | -1.58% | 20 |
| May 26, 2026 | 635.90 | 635.90 | 621.00 | 621.00 | 616.51 | -0.70% | 220 |