Blackrock Japan Co Ltd. - iShares 3-7 Year Us Treasury Bond ETF (TYO:2856)
Japan · Delayed Price · Currency is JPY 638.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2856 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 638.00 | 638.70 | 637.10 | 638.00 | 638.00 | 0.02% | 6,430 |
| Sep 17, 2026 | 637.10 | 637.90 | 637.00 | 637.90 | 637.90 | -0.02% | 7,130 |
| Sep 16, 2026 | 638.80 | 638.90 | 637.80 | 638.00 | 638.00 | 0.02% | 14,260 |
| Sep 15, 2026 | 638.90 | 638.90 | 637.10 | 637.90 | 637.90 | -0.27% | 78,180 |
| Sep 14, 2026 | 642.50 | 642.50 | 638.80 | 639.60 | 639.60 | -0.12% | 58,620 |
| Sep 11, 2026 | 640.00 | 640.60 | 639.60 | 640.40 | 640.40 | -0.53% | 6,720 |
| Sep 10, 2026 | 643.20 | 643.80 | 643.20 | 643.80 | 643.80 | -0.02% | 14,250 |
| Sep 9, 2026 | 644.50 | 644.50 | 643.70 | 643.90 | 643.90 | -0.06% | 23,420 |
| Sep 8, 2026 | 646.80 | 646.80 | 643.70 | 644.30 | 644.30 | -0.03% | 130,100 |
| Sep 7, 2026 | 645.70 | 645.70 | 644.40 | 644.50 | 644.50 | - | 2,290 |
| Sep 4, 2026 | 646.20 | 646.20 | 644.30 | 644.50 | 644.50 | 0.08% | 12,870 |
| Sep 3, 2026 | 643.70 | 644.50 | 643.70 | 644.00 | 644.00 | -0.03% | 4,270 |
| Sep 2, 2026 | 644.10 | 645.00 | 643.20 | 644.20 | 644.20 | -0.09% | 316,160 |
| Sep 1, 2026 | 644.80 | 645.50 | 644.80 | 644.80 | 644.80 | -0.32% | 6,030 |
| Aug 31, 2026 | 646.60 | 647.30 | 646.60 | 646.90 | 646.90 | -0.22% | 7,430 |
| Aug 28, 2026 | 649.30 | 649.30 | 648.20 | 648.30 | 648.30 | -0.14% | 156,880 |
| Aug 27, 2026 | 649.30 | 649.30 | 648.60 | 649.20 | 649.20 | -0.03% | 202,210 |
| Aug 26, 2026 | 649.30 | 650.00 | 649.30 | 649.40 | 649.40 | 0.15% | 23,470 |
| Aug 25, 2026 | 647.60 | 648.40 | 647.30 | 648.40 | 648.40 | 0.06% | 5,310 |
| Aug 24, 2026 | 648.50 | 648.50 | 647.70 | 648.00 | 648.00 | -0.09% | 4,930 |
| Aug 21, 2026 | 648.70 | 649.20 | 648.30 | 648.60 | 648.60 | -0.15% | 159,270 |
| Aug 20, 2026 | 649.50 | 649.80 | 649.50 | 649.60 | 649.60 | 0.03% | 3,640 |
| Aug 19, 2026 | 649.20 | 649.80 | 648.70 | 649.40 | 649.40 | 0.17% | 760 |
| Aug 18, 2026 | 649.10 | 649.10 | 648.30 | 648.30 | 648.30 | -0.22% | 360 |
| Aug 17, 2026 | 649.70 | 649.70 | 649.70 | 649.70 | 649.70 | - | 210 |
| Aug 14, 2026 | 649.90 | 649.90 | 649.70 | 649.70 | 649.70 | 0.09% | 2,200 |
| Aug 13, 2026 | 648.80 | 649.20 | 648.60 | 649.10 | 649.10 | 0.08% | 3,960 |
| Aug 12, 2026 | 648.60 | 648.60 | 648.10 | 648.60 | 648.60 | -0.02% | 3,220 |
| Aug 10, 2026 | 648.60 | 649.10 | 648.40 | 648.70 | 648.70 | 0.09% | 3,050 |
| Aug 7, 2026 | 648.00 | 648.20 | 647.70 | 648.10 | 648.10 | -0.18% | 233,330 |
| Aug 6, 2026 | 649.30 | 649.80 | 649.30 | 649.30 | 649.30 | -0.11% | 7,010 |
| Aug 5, 2026 | 650.90 | 650.90 | 649.00 | 650.00 | 650.00 | 0.43% | 1,370 |
| Aug 4, 2026 | 646.40 | 649.40 | 646.40 | 647.20 | 647.20 | -0.15% | 2,100 |
| Aug 3, 2026 | 649.40 | 649.40 | 647.10 | 648.20 | 648.20 | 0.05% | 13,780 |
| Jul 31, 2026 | 647.90 | 648.20 | 647.00 | 647.90 | 647.90 | 0.22% | 17,120 |
| Jul 30, 2026 | 648.00 | 648.00 | 646.50 | 646.50 | 646.50 | -0.23% | 3,140 |
| Jul 29, 2026 | 647.70 | 648.10 | 647.60 | 648.00 | 648.00 | 0.08% | 47,600 |
| Jul 28, 2026 | 647.40 | 647.80 | 647.00 | 647.50 | 647.50 | -0.02% | 74,370 |
| Jul 27, 2026 | 648.40 | 648.50 | 646.70 | 647.60 | 647.60 | 0.29% | 20,980 |
| Jul 24, 2026 | 645.20 | 645.70 | 645.20 | 645.70 | 645.70 | -0.20% | 34,180 |
| Jul 23, 2026 | 647.10 | 647.20 | 647.00 | 647.00 | 647.00 | -0.19% | 32,720 |
| Jul 22, 2026 | 648.20 | 648.20 | 647.90 | 648.20 | 648.20 | -0.12% | 800 |
| Jul 21, 2026 | 650.00 | 650.00 | 649.00 | 649.00 | 649.00 | -0.28% | 5,700 |
| Jul 17, 2026 | 650.50 | 650.90 | 650.10 | 650.80 | 650.80 | 0.02% | 7,810 |
| Jul 16, 2026 | 650.30 | 650.70 | 650.30 | 650.70 | 650.70 | 0.31% | 49,410 |
| Jul 15, 2026 | 648.00 | 649.10 | 648.00 | 648.70 | 648.70 | 0.19% | 52,000 |
| Jul 14, 2026 | 647.40 | 647.90 | 647.30 | 647.50 | 647.50 | -0.23% | 118,330 |
| Jul 13, 2026 | 651.00 | 651.00 | 648.70 | 649.00 | 649.00 | -0.23% | 36,410 |
| Jul 10, 2026 | 650.10 | 650.60 | 649.80 | 650.50 | 650.50 | 0.02% | 2,980 |
| Jul 9, 2026 | 650.80 | 650.90 | 649.10 | 650.40 | 650.40 | 0.03% | 40,200 |