Blackrock Japan Co., Ltd. - iShares S&P 500 Top 20 ETF (TYO:313A)
Japan · Delayed Price · Currency is JPY 266.90
+6.80 (2.61%)
At close: Sep 18, 2026
TYO:313A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 263.10 | 267.50 | 263.10 | 266.90 | 266.90 | 2.61% | 100,770 |
| Sep 17, 2026 | 262.40 | 262.40 | 260.00 | 260.10 | 260.10 | 0.46% | 8,800 |
| Sep 16, 2026 | 259.00 | 259.00 | 258.40 | 258.90 | 258.90 | 0.54% | 13,630 |
| Sep 15, 2026 | 257.40 | 258.60 | 257.30 | 257.50 | 257.50 | 0.55% | 4,090 |
| Sep 14, 2026 | 255.40 | 256.50 | 255.10 | 256.10 | 256.10 | -0.31% | 153,380 |
| Sep 11, 2026 | 256.40 | 257.40 | 256.30 | 256.90 | 256.90 | 0.04% | 12,300 |
| Sep 10, 2026 | 257.40 | 257.40 | 256.30 | 256.80 | 256.80 | 0.08% | 37,150 |
| Sep 9, 2026 | 257.10 | 257.60 | 256.20 | 256.60 | 256.60 | -0.58% | 46,420 |
| Sep 8, 2026 | 260.10 | 260.10 | 257.00 | 258.10 | 258.10 | -1.45% | 42,590 |
| Sep 7, 2026 | 262.90 | 262.90 | 261.10 | 261.90 | 261.90 | -0.53% | 10,550 |
| Sep 4, 2026 | 262.60 | 264.00 | 261.80 | 263.30 | 263.30 | 0.80% | 28,830 |
| Sep 3, 2026 | 264.80 | 264.80 | 261.20 | 261.20 | 261.20 | -0.42% | 20,290 |
| Sep 2, 2026 | 264.90 | 264.90 | 262.30 | 262.30 | 262.30 | -0.87% | 5,330 |
| Sep 1, 2026 | 265.00 | 265.00 | 264.20 | 264.60 | 264.60 | -0.11% | 7,290 |
| Aug 31, 2026 | 263.60 | 264.90 | 263.30 | 264.90 | 264.90 | 0.49% | 22,910 |
| Aug 28, 2026 | 264.00 | 265.00 | 263.40 | 263.60 | 263.60 | 0.61% | 31,440 |
| Aug 27, 2026 | 263.70 | 263.70 | 262.00 | 262.00 | 262.00 | 0.27% | 5,950 |
| Aug 26, 2026 | 261.70 | 261.70 | 260.20 | 261.30 | 261.30 | -0.11% | 21,020 |
| Aug 25, 2026 | 260.10 | 261.60 | 259.40 | 261.60 | 261.60 | 0.69% | 16,300 |
| Aug 24, 2026 | 262.70 | 262.70 | 259.80 | 259.80 | 259.80 | -0.61% | 57,080 |
| Aug 21, 2026 | 261.40 | 261.40 | 260.50 | 261.40 | 261.40 | -0.42% | 9,210 |
| Aug 20, 2026 | 262.90 | 263.10 | 262.30 | 262.50 | 262.50 | -0.08% | 30,020 |
| Aug 19, 2026 | 262.80 | 263.30 | 262.30 | 262.70 | 262.70 | -0.76% | 69,150 |
| Aug 18, 2026 | 266.30 | 266.30 | 264.10 | 264.70 | 264.70 | -0.97% | 82,170 |
| Aug 17, 2026 | 266.90 | 267.30 | 266.30 | 267.30 | 267.30 | 0.26% | 27,940 |
| Aug 14, 2026 | 267.10 | 267.80 | 266.60 | 266.60 | 266.60 | 0.15% | 104,310 |
| Aug 13, 2026 | 265.40 | 266.20 | 265.00 | 266.20 | 266.20 | 0.72% | 18,790 |
| Aug 12, 2026 | 265.00 | 265.30 | 264.20 | 264.30 | 264.30 | -1.01% | 115,070 |
| Aug 10, 2026 | 264.70 | 267.00 | 264.70 | 267.00 | 267.00 | 0.91% | 68,790 |
| Aug 7, 2026 | 265.80 | 265.80 | 264.50 | 264.60 | 264.60 | 0.15% | 31,650 |
| Aug 6, 2026 | 263.90 | 264.40 | 263.20 | 264.20 | 264.20 | -0.08% | 134,930 |
| Aug 5, 2026 | 264.10 | 265.00 | 263.40 | 264.50 | 264.40 | 1.85% | 22,420 |
| Aug 4, 2026 | 260.00 | 260.00 | 257.80 | 259.70 | 259.60 | 2.32% | 53,550 |
| Aug 3, 2026 | 257.00 | 257.00 | 252.00 | 253.80 | 253.70 | -1.67% | 144,380 |
| Jul 31, 2026 | 258.40 | 258.50 | 256.80 | 258.10 | 258.00 | 0.27% | 76,240 |
| Jul 30, 2026 | 257.40 | 258.10 | 256.60 | 257.40 | 257.30 | -1.23% | 40,290 |
| Jul 29, 2026 | 263.40 | 263.80 | 259.80 | 260.60 | 260.50 | 0.27% | 637,990 |
| Jul 28, 2026 | 262.00 | 262.00 | 259.50 | 259.90 | 259.80 | -1.96% | 105,840 |
| Jul 27, 2026 | 266.10 | 266.10 | 264.10 | 265.10 | 265.00 | 0.80% | 6,800 |
| Jul 24, 2026 | 265.50 | 265.50 | 262.90 | 263.00 | 262.90 | -1.39% | 9,580 |
| Jul 23, 2026 | 267.60 | 268.30 | 266.70 | 266.70 | 266.60 | -0.11% | 177,270 |
| Jul 22, 2026 | 268.70 | 268.70 | 267.00 | 267.00 | 266.90 | 0.49% | 13,980 |
| Jul 21, 2026 | 263.50 | 265.90 | 263.50 | 265.70 | 265.60 | 0.80% | 53,390 |
| Jul 17, 2026 | 266.60 | 266.80 | 263.60 | 263.60 | 263.50 | -2.59% | 282,870 |
| Jul 16, 2026 | 270.20 | 270.80 | 269.50 | 270.60 | 270.50 | 0.22% | 196,910 |
| Jul 15, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 269.90 | 1.31% | 356,360 |
| Jul 14, 2026 | 265.70 | 266.50 | 264.70 | 266.50 | 266.40 | - | 6,460 |
| Jul 13, 2026 | 268.00 | 268.40 | 265.50 | 266.50 | 266.40 | 0.91% | 139,880 |
| Jul 10, 2026 | 266.10 | 266.50 | 264.10 | 264.10 | 264.00 | -0.60% | 54,420 |
| Jul 9, 2026 | 264.60 | 265.70 | 264.50 | 265.70 | 265.60 | 0.76% | 97,180 |