Simplex Asset Management Co.Ltd - Sector Restructuring Select ETF TV (TYO:394A)
Japan · Delayed Price · Currency is JPY 525.00
+5.70 (1.10%)
At close: Sep 16, 2026
TYO:394A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 514.20 | 525.00 | 514.20 | 525.00 | 525.00 | 1.10% | 40 |
| Sep 9, 2026 | 519.30 | 519.30 | 519.30 | 519.30 | 519.30 | -1.89% | 90 |
| Sep 4, 2026 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | - | 100 |
| Sep 3, 2026 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | -1.29% | 20 |
| Sep 1, 2026 | 534.80 | 536.20 | 533.40 | 536.20 | 536.20 | 0.26% | 430 |
| Aug 31, 2026 | 528.00 | 543.00 | 528.00 | 534.80 | 534.80 | 3.26% | 240 |
| Aug 26, 2026 | 517.90 | 517.90 | 517.90 | 517.90 | 517.90 | -1.89% | 10 |
| Aug 21, 2026 | 527.90 | 527.90 | 527.90 | 527.90 | 527.90 | 0.02% | 10 |
| Aug 20, 2026 | 527.80 | 527.80 | 527.80 | 527.80 | 527.80 | -1.35% | 30 |
| Aug 19, 2026 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | 2.59% | 100 |
| Aug 18, 2026 | 522.80 | 522.80 | 520.70 | 521.50 | 521.50 | -0.23% | 80 |
| Aug 17, 2026 | 522.70 | 522.70 | 522.70 | 522.70 | 522.70 | -3.01% | 100 |
| Aug 14, 2026 | 515.60 | 538.90 | 515.60 | 538.90 | 538.90 | 2.51% | 620 |
| Aug 13, 2026 | 527.00 | 527.00 | 525.70 | 525.70 | 525.70 | -0.34% | 120 |
| Aug 12, 2026 | 527.90 | 527.90 | 527.50 | 527.50 | 527.50 | -3.03% | 210 |
| Aug 6, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 1.12% | 10 |
| Aug 4, 2026 | 548.00 | 548.00 | 538.00 | 538.00 | 538.00 | -1.82% | 70 |
| Aug 3, 2026 | 532.60 | 548.00 | 532.60 | 548.00 | 548.00 | 2.89% | 20 |
| Jul 31, 2026 | 532.60 | 532.60 | 532.60 | 532.60 | 532.60 | -1.44% | 20 |
| Jul 28, 2026 | 540.40 | 540.40 | 540.40 | 540.40 | 540.40 | 1.27% | 20 |
| Jul 27, 2026 | 531.80 | 533.60 | 531.80 | 533.60 | 533.60 | 2.26% | 1,440 |
| Jul 23, 2026 | 518.00 | 521.80 | 518.00 | 521.80 | 521.80 | -1.16% | 150 |
| Jul 17, 2026 | 537.00 | 537.00 | 527.90 | 527.90 | 527.90 | -1.84% | 20 |
| Jul 16, 2026 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | 0.15% | 10 |
| Jul 15, 2026 | 541.00 | 541.00 | 537.00 | 537.00 | 537.00 | -0.59% | 20 |
| Jul 13, 2026 | 558.80 | 558.80 | 540.10 | 540.20 | 540.20 | -1.57% | 270 |
| Jul 9, 2026 | 548.80 | 548.80 | 548.80 | 548.80 | 548.80 | -0.22% | 10 |
| Jul 8, 2026 | 548.80 | 550.00 | 548.80 | 550.00 | 550.00 | 2.08% | 20 |
| Jul 7, 2026 | 538.80 | 538.80 | 538.80 | 538.80 | 538.80 | 4.85% | 30 |
| Jun 26, 2026 | 537.30 | 537.30 | 509.90 | 513.90 | 513.90 | -6.10% | 180 |
| Jun 25, 2026 | 547.30 | 547.30 | 547.30 | 547.30 | 547.30 | 1.86% | 10 |
| Jun 24, 2026 | 537.30 | 537.30 | 537.30 | 537.30 | 537.30 | -1.83% | 10 |
| Jun 18, 2026 | 547.30 | 547.30 | 547.30 | 547.30 | 547.30 | - | 10 |
| Jun 17, 2026 | 554.80 | 554.80 | 547.30 | 547.30 | 547.30 | 1.60% | 20 |
| Jun 16, 2026 | 538.70 | 538.70 | 538.70 | 538.70 | 538.70 | -1.30% | 10 |
| Jun 10, 2026 | 542.90 | 545.80 | 542.90 | 545.80 | 545.80 | 0.53% | 20 |
| Jun 9, 2026 | 542.90 | 542.90 | 542.90 | 542.90 | 542.90 | -3.23% | 400 |
| May 29, 2026 | 559.70 | 561.00 | 559.70 | 561.00 | 561.00 | 1.63% | 70 |
| May 28, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | -0.18% | 10 |
| May 26, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 0.11% | 10 |
| May 22, 2026 | 552.40 | 552.40 | 552.40 | 552.40 | 552.40 | -0.83% | 70 |
| May 21, 2026 | 557.20 | 557.40 | 557.00 | 557.00 | 557.00 | 0.78% | 80 |
| May 20, 2026 | 554.80 | 556.20 | 551.10 | 552.70 | 552.70 | 1.39% | 430 |
| May 19, 2026 | 547.00 | 547.00 | 545.10 | 545.10 | 545.10 | 2.08% | 110 |
| May 18, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | -0.09% | 190 |
| May 15, 2026 | 534.90 | 544.90 | 534.50 | 534.50 | 534.50 | 1.83% | 260 |
| May 14, 2026 | 535.00 | 535.00 | 524.90 | 524.90 | 524.90 | -2.43% | 5,030 |
| May 13, 2026 | 540.00 | 558.00 | 538.00 | 538.00 | 538.00 | -3.64% | 590 |
| May 7, 2026 | 556.20 | 564.50 | 556.20 | 558.30 | 558.30 | 1.42% | 30 |
| May 1, 2026 | 547.00 | 550.50 | 547.00 | 550.50 | 550.50 | 0.64% | 70 |