Blackrock Japan Co Ltd. - iShares Germany Government Bond ETF (TYO:2857)
Japan · Delayed Price · Currency is JPY 615.40
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2857 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 614.70 | 615.80 | 614.70 | 615.40 | 615.40 | 0.39% | 1,090 |
| Sep 17, 2026 | 615.80 | 615.80 | 613.00 | 613.00 | 613.00 | -0.11% | 42,090 |
| Sep 16, 2026 | 616.20 | 616.20 | 613.70 | 613.70 | 613.70 | 0.11% | 3,140 |
| Sep 15, 2026 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | -0.28% | 10 |
| Sep 14, 2026 | 610.00 | 615.00 | 610.00 | 614.70 | 614.70 | -0.13% | 250 |
| Sep 11, 2026 | 611.00 | 615.50 | 611.00 | 615.50 | 615.50 | -0.16% | 1,003,450 |
| Sep 10, 2026 | 618.40 | 618.40 | 616.20 | 616.50 | 616.50 | -0.44% | 200,050 |
| Sep 9, 2026 | 615.00 | 619.20 | 615.00 | 619.20 | 619.20 | 0.10% | 50 |
| Sep 8, 2026 | 618.40 | 619.30 | 618.40 | 618.60 | 618.60 | 0.03% | 69,900 |
| Sep 7, 2026 | 620.00 | 620.00 | 618.40 | 618.40 | 618.40 | -0.10% | 470 |
| Sep 4, 2026 | 619.50 | 619.50 | 618.50 | 619.00 | 619.00 | 0.06% | 30 |
| Sep 3, 2026 | 618.00 | 622.80 | 617.50 | 618.60 | 618.60 | 0.08% | 1,140 |
| Sep 2, 2026 | 619.90 | 619.90 | 617.60 | 618.10 | 618.10 | -0.32% | 1,310 |
| Sep 1, 2026 | 622.10 | 622.10 | 620.00 | 620.10 | 620.10 | -0.32% | 80 |
| Aug 31, 2026 | 622.10 | 622.60 | 622.10 | 622.10 | 622.10 | -0.02% | 90 |
| Aug 28, 2026 | 620.00 | 622.30 | 620.00 | 622.20 | 622.20 | -0.13% | 220 |
| Aug 27, 2026 | 622.50 | 624.30 | 622.50 | 623.00 | 623.00 | -0.27% | 530 |
| Aug 26, 2026 | 628.40 | 628.40 | 620.90 | 624.70 | 624.70 | 0.37% | 100,040 |
| Aug 25, 2026 | 629.90 | 629.90 | 621.20 | 622.40 | 622.40 | 0.05% | 660 |
| Aug 24, 2026 | 624.10 | 624.10 | 622.10 | 622.10 | 622.10 | -0.14% | 110 |
| Aug 21, 2026 | 620.50 | 623.00 | 620.50 | 623.00 | 623.00 | 0.11% | 540 |
| Aug 20, 2026 | 625.80 | 625.80 | 622.20 | 622.30 | 622.30 | -0.19% | 100 |
| Aug 19, 2026 | 623.20 | 623.50 | 622.40 | 623.50 | 623.50 | 0.11% | 40 |
| Aug 18, 2026 | 624.70 | 624.70 | 622.80 | 622.80 | 622.80 | -0.34% | 40 |
| Aug 17, 2026 | 628.40 | 628.40 | 624.10 | 624.90 | 624.90 | -0.26% | 610 |
| Aug 14, 2026 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0.13% | 10 |
| Aug 13, 2026 | 626.60 | 626.60 | 625.70 | 625.70 | 625.70 | 0.02% | 20 |
| Aug 12, 2026 | 617.20 | 625.70 | 617.20 | 625.60 | 625.60 | -0.14% | 1,420 |
| Aug 10, 2026 | 628.90 | 628.90 | 626.10 | 626.50 | 626.50 | - | 70 |
| Aug 7, 2026 | 626.80 | 626.80 | 626.30 | 626.50 | 626.50 | -0.37% | 210,450 |
| Aug 6, 2026 | 628.80 | 628.80 | 628.80 | 628.80 | 628.80 | 0.02% | 10 |
| Aug 5, 2026 | 629.90 | 629.90 | 627.00 | 628.70 | 628.70 | 0.53% | 780 |
| Aug 4, 2026 | 629.60 | 629.60 | 625.40 | 625.40 | 625.40 | 0.02% | 70 |
| Aug 3, 2026 | 625.90 | 625.90 | 625.30 | 625.30 | 625.30 | -0.10% | 50 |
| Jul 31, 2026 | 629.40 | 629.40 | 625.90 | 625.90 | 625.90 | 0.26% | 170 |
| Jul 30, 2026 | 625.20 | 625.20 | 624.30 | 624.30 | 624.30 | -0.35% | 281,440 |
| Jul 29, 2026 | 627.20 | 627.20 | 626.20 | 626.50 | 626.50 | 0.06% | 520 |
| Jul 28, 2026 | 626.90 | 626.90 | 626.10 | 626.10 | 626.10 | 0.05% | 20 |
| Jul 27, 2026 | 629.90 | 629.90 | 625.00 | 625.80 | 625.80 | 0.27% | 113,480 |
| Jul 24, 2026 | 618.00 | 624.40 | 618.00 | 624.10 | 624.10 | -0.18% | 490 |
| Jul 23, 2026 | 620.00 | 625.20 | 620.00 | 625.20 | 625.20 | 0.06% | 960 |
| Jul 22, 2026 | 630.80 | 630.80 | 624.80 | 624.80 | 624.80 | -0.14% | 400 |
| Jul 21, 2026 | 630.30 | 630.30 | 625.70 | 625.70 | 625.70 | -0.24% | 90 |
| Jul 17, 2026 | 631.40 | 631.40 | 627.20 | 627.20 | 627.20 | - | 30 |
| Jul 16, 2026 | 636.30 | 636.30 | 627.20 | 627.20 | 627.20 | 0.14% | 30 |
| Jul 15, 2026 | 629.90 | 629.90 | 626.30 | 626.30 | 626.30 | 0.03% | 90 |
| Jul 14, 2026 | 629.90 | 629.90 | 626.00 | 626.10 | 626.10 | -0.37% | 240 |
| Jul 13, 2026 | 629.90 | 629.90 | 628.40 | 628.40 | 628.40 | -0.06% | 30 |
| Jul 10, 2026 | 629.90 | 629.90 | 627.90 | 628.80 | 628.80 | 0.14% | 50 |
| Jul 9, 2026 | 620.00 | 629.80 | 620.00 | 627.90 | 627.90 | -0.25% | 11,140 |