Blackrock Japan Co., Ltd. - iShares Nasdaq Top 30 ETF (TYO:392A)
Japan · Delayed Price · Currency is JPY 277.10
0.00 (0.00%)
At close: Sep 18, 2026
TYO:392A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 274.00 | 277.20 | 272.90 | 277.10 | 277.10 | 2.93% | 78,860 |
| Sep 17, 2026 | 270.00 | 271.00 | 268.70 | 269.20 | 269.20 | 0.60% | 68,040 |
| Sep 16, 2026 | 268.40 | 268.40 | 267.10 | 267.60 | 267.60 | 0.30% | 17,610 |
| Sep 15, 2026 | 267.00 | 268.00 | 266.20 | 266.80 | 266.80 | 0.68% | 32,050 |
| Sep 14, 2026 | 264.40 | 265.50 | 264.40 | 265.00 | 265.00 | -0.86% | 76,320 |
| Sep 11, 2026 | 266.90 | 267.80 | 266.10 | 267.30 | 267.30 | -0.67% | 44,810 |
| Sep 10, 2026 | 269.00 | 269.10 | 267.50 | 269.10 | 269.10 | 0.34% | 49,270 |
| Sep 9, 2026 | 268.50 | 269.90 | 268.20 | 268.20 | 268.20 | 0.04% | 20,030 |
| Sep 8, 2026 | 269.20 | 271.50 | 267.80 | 268.10 | 268.10 | -1.47% | 111,870 |
| Sep 7, 2026 | 272.00 | 272.90 | 271.50 | 272.10 | 272.10 | -0.48% | 53,760 |
| Sep 4, 2026 | 271.00 | 273.40 | 270.10 | 273.40 | 273.40 | 1.15% | 44,240 |
| Sep 3, 2026 | 272.30 | 272.60 | 269.30 | 270.30 | 270.30 | -0.48% | 49,540 |
| Sep 2, 2026 | 274.40 | 274.40 | 271.60 | 271.60 | 271.60 | -1.81% | 53,710 |
| Sep 1, 2026 | 276.90 | 277.40 | 276.00 | 276.60 | 276.60 | 0.33% | 25,340 |
| Aug 31, 2026 | 274.00 | 276.00 | 273.60 | 275.70 | 275.70 | - | 92,420 |
| Aug 28, 2026 | 275.90 | 277.20 | 275.10 | 275.70 | 275.70 | 0.51% | 46,880 |
| Aug 27, 2026 | 274.80 | 275.20 | 273.00 | 274.30 | 274.30 | 1.26% | 115,790 |
| Aug 26, 2026 | 271.40 | 271.40 | 269.30 | 270.90 | 270.90 | -0.15% | 56,510 |
| Aug 25, 2026 | 270.00 | 271.50 | 268.40 | 271.30 | 271.30 | 0.67% | 64,280 |
| Aug 24, 2026 | 273.40 | 273.40 | 269.50 | 269.50 | 269.50 | -0.92% | 137,490 |
| Aug 21, 2026 | 272.00 | 272.70 | 271.50 | 272.00 | 272.00 | -0.73% | 46,750 |
| Aug 20, 2026 | 273.40 | 274.80 | 273.20 | 274.00 | 274.00 | - | 73,280 |
| Aug 19, 2026 | 275.20 | 276.20 | 273.60 | 274.00 | 274.00 | -1.76% | 103,420 |
| Aug 18, 2026 | 282.00 | 282.00 | 278.50 | 278.90 | 278.90 | -1.20% | 137,360 |
| Aug 17, 2026 | 282.80 | 282.80 | 281.40 | 282.30 | 282.30 | - | 183,850 |
| Aug 14, 2026 | 283.00 | 283.00 | 281.10 | 282.30 | 282.30 | 1.22% | 106,350 |
| Aug 13, 2026 | 278.90 | 279.30 | 278.20 | 278.90 | 278.90 | 0.25% | 176,950 |
| Aug 12, 2026 | 278.00 | 278.20 | 276.50 | 278.20 | 278.20 | -0.29% | 91,630 |
| Aug 10, 2026 | 277.10 | 279.30 | 277.10 | 279.00 | 279.00 | 0.90% | 125,900 |
| Aug 7, 2026 | 277.40 | 277.40 | 275.50 | 276.50 | 276.50 | 0.40% | 42,940 |
| Aug 6, 2026 | 276.00 | 276.00 | 273.90 | 275.40 | 275.40 | -1.25% | 87,170 |
| Aug 5, 2026 | 277.00 | 278.90 | 276.90 | 278.90 | 278.90 | 2.95% | 226,370 |
| Aug 4, 2026 | 269.30 | 270.90 | 267.20 | 270.90 | 270.90 | 2.69% | 87,490 |
| Aug 3, 2026 | 265.00 | 265.90 | 261.20 | 263.80 | 263.80 | -2.04% | 146,810 |
| Jul 31, 2026 | 269.90 | 269.90 | 267.50 | 269.30 | 269.30 | 2.83% | 169,780 |
| Jul 30, 2026 | 261.60 | 263.60 | 260.30 | 261.90 | 261.90 | -0.91% | 125,660 |
| Jul 29, 2026 | 268.50 | 269.50 | 262.80 | 264.30 | 264.30 | -0.83% | 167,820 |
| Jul 28, 2026 | 272.90 | 272.90 | 266.50 | 266.50 | 266.50 | -3.76% | 211,830 |
| Jul 27, 2026 | 276.80 | 276.90 | 275.20 | 276.90 | 276.90 | 0.36% | 47,600 |
| Jul 24, 2026 | 277.70 | 277.70 | 275.00 | 275.90 | 275.90 | -1.88% | 63,650 |
| Jul 23, 2026 | 280.70 | 282.50 | 280.00 | 281.20 | 281.20 | 0.43% | 65,450 |
| Jul 22, 2026 | 283.30 | 283.30 | 280.00 | 280.00 | 280.00 | 0.04% | 74,770 |
| Jul 21, 2026 | 277.00 | 279.90 | 275.50 | 279.90 | 279.90 | 1.63% | 89,450 |
| Jul 17, 2026 | 280.00 | 280.00 | 275.00 | 275.40 | 275.40 | -3.27% | 136,370 |
| Jul 16, 2026 | 285.70 | 286.30 | 284.10 | 284.70 | 284.70 | -1.28% | 145,090 |
| Jul 15, 2026 | 286.40 | 288.90 | 286.40 | 288.40 | 288.40 | 1.91% | 346,150 |
| Jul 14, 2026 | 281.00 | 283.30 | 280.10 | 283.00 | 283.00 | 0.25% | 94,090 |
| Jul 13, 2026 | 285.00 | 286.80 | 282.00 | 282.30 | 282.30 | -0.49% | 82,940 |
| Jul 10, 2026 | 286.00 | 286.60 | 282.70 | 283.70 | 283.70 | 0.39% | 103,550 |
| Jul 9, 2026 | 281.80 | 283.20 | 281.10 | 282.60 | 282.60 | 1.15% | 63,300 |