Simplex Asset Management Co.Ltd. - Sector Restructuring Select ETF Regional Banks (TYO:395A)
Japan · Delayed Price · Currency is JPY 800.70
-22.60 (-2.75%)
At close: Mar 12, 2026
TYO:395A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 829.80 | 829.80 | 793.50 | 800.70 | 800.70 | -2.75% | 24,840 |
| Mar 11, 2026 | 829.00 | 838.90 | 822.80 | 823.30 | 823.30 | 0.55% | 77,940 |
| Mar 10, 2026 | 825.00 | 829.40 | 808.90 | 818.80 | 818.80 | -0.37% | 62,040 |
| Mar 9, 2026 | 775.90 | 821.80 | 765.60 | 821.80 | 821.80 | -1.69% | 71,130 |
| Mar 6, 2026 | 824.00 | 835.90 | 811.80 | 835.90 | 835.90 | -0.37% | 80,310 |
| Mar 5, 2026 | 850.00 | 860.00 | 821.60 | 839.00 | 839.00 | 6.20% | 86,700 |
| Mar 4, 2026 | 825.00 | 825.00 | 774.90 | 790.00 | 790.00 | -6.77% | 303,010 |
| Mar 3, 2026 | 841.00 | 867.00 | 840.00 | 847.40 | 847.40 | -0.99% | 22,150 |
| Mar 2, 2026 | 860.10 | 862.30 | 833.80 | 855.90 | 855.90 | -3.84% | 85,870 |
| Feb 27, 2026 | 865.00 | 890.40 | 862.00 | 890.10 | 890.10 | 3.02% | 78,550 |
| Feb 26, 2026 | 855.00 | 864.00 | 847.00 | 864.00 | 864.00 | 3.32% | 38,950 |
| Feb 25, 2026 | 853.00 | 853.00 | 828.30 | 836.20 | 836.20 | -2.29% | 96,820 |
| Feb 24, 2026 | 873.00 | 873.00 | 845.50 | 855.80 | 855.80 | -3.41% | 88,490 |
| Feb 20, 2026 | 886.00 | 886.00 | 876.80 | 886.00 | 886.00 | -0.02% | 44,640 |
| Feb 19, 2026 | 879.00 | 889.60 | 861.00 | 886.20 | 886.20 | 1.87% | 21,600 |
| Feb 18, 2026 | 852.10 | 873.90 | 852.10 | 869.90 | 869.90 | 2.39% | 58,380 |
| Feb 17, 2026 | 861.00 | 874.60 | 849.60 | 849.60 | 849.60 | -2.34% | 33,480 |
| Feb 16, 2026 | 909.00 | 909.00 | 860.90 | 870.00 | 870.00 | -3.86% | 233,320 |
| Feb 13, 2026 | 914.50 | 915.00 | 884.00 | 904.90 | 904.90 | -1.05% | 76,850 |
| Feb 12, 2026 | 893.10 | 919.60 | 891.10 | 914.50 | 914.50 | 2.40% | 99,190 |
| Feb 10, 2026 | 891.80 | 895.70 | 881.00 | 893.10 | 893.10 | 1.69% | 128,930 |
| Feb 9, 2026 | 899.90 | 899.90 | 868.00 | 878.30 | 878.30 | 2.74% | 97,310 |
| Feb 6, 2026 | 844.90 | 854.90 | 819.00 | 854.90 | 854.90 | 1.82% | 56,950 |
| Feb 5, 2026 | 843.90 | 863.70 | 830.00 | 839.60 | 839.60 | -0.04% | 132,800 |
| Feb 4, 2026 | 803.50 | 839.90 | 800.00 | 839.90 | 839.90 | 6.98% | 106,650 |
| Feb 3, 2026 | 788.00 | 797.90 | 776.70 | 785.10 | 785.10 | 3.03% | 45,680 |
| Feb 2, 2026 | 781.00 | 786.80 | 761.40 | 762.00 | 762.00 | -1.17% | 27,060 |
| Jan 30, 2026 | 765.00 | 775.00 | 760.00 | 771.00 | 771.00 | 1.45% | 54,640 |
| Jan 29, 2026 | 752.80 | 769.00 | 751.60 | 760.00 | 760.00 | -0.61% | 29,170 |
| Jan 28, 2026 | 767.70 | 767.70 | 752.60 | 764.70 | 764.70 | 0.25% | 12,940 |
| Jan 27, 2026 | 745.50 | 763.00 | 745.30 | 762.80 | 762.80 | 0.93% | 11,860 |
| Jan 26, 2026 | 775.00 | 775.00 | 751.10 | 755.80 | 755.80 | -2.60% | 62,600 |
| Jan 23, 2026 | 769.00 | 779.30 | 768.10 | 776.00 | 776.00 | 1.41% | 36,560 |
| Jan 22, 2026 | 765.00 | 771.40 | 755.50 | 765.20 | 765.20 | 0.42% | 24,400 |
| Jan 21, 2026 | 747.70 | 762.00 | 736.10 | 762.00 | 762.00 | -1.04% | 55,640 |
| Jan 20, 2026 | 775.00 | 775.00 | 759.00 | 770.00 | 770.00 | -0.38% | 33,650 |
| Jan 19, 2026 | 775.00 | 775.00 | 762.30 | 772.90 | 772.90 | 0.05% | 73,980 |
| Jan 16, 2026 | 773.00 | 776.80 | 766.00 | 772.50 | 772.50 | 0.85% | 129,070 |
| Jan 15, 2026 | 750.00 | 769.80 | 750.00 | 766.00 | 766.00 | 2.42% | 41,220 |
| Jan 14, 2026 | 741.70 | 751.00 | 736.80 | 747.90 | 747.90 | 1.05% | 29,760 |
| Jan 13, 2026 | 736.00 | 762.90 | 733.90 | 740.10 | 740.10 | 1.87% | 78,370 |
| Jan 9, 2026 | 725.00 | 731.40 | 724.40 | 726.50 | 726.50 | 0.18% | 24,200 |
| Jan 8, 2026 | 729.20 | 729.20 | 715.50 | 725.20 | 725.20 | 1.27% | 61,090 |
| Jan 7, 2026 | 733.80 | 733.80 | 716.10 | 716.10 | 716.10 | -1.09% | 18,960 |
| Jan 6, 2026 | 710.00 | 724.50 | 710.00 | 724.00 | 724.00 | 3.18% | 86,170 |
| Jan 5, 2026 | 697.20 | 701.70 | 693.30 | 701.70 | 701.70 | 2.11% | 52,510 |
| Dec 30, 2025 | 690.00 | 697.90 | 687.20 | 687.20 | 687.20 | 0.17% | 36,060 |
| Dec 29, 2025 | 690.50 | 690.50 | 680.50 | 686.00 | 686.00 | 0.81% | 13,670 |
| Dec 26, 2025 | 690.00 | 691.00 | 680.50 | 680.50 | 680.50 | -0.58% | 48,920 |
| Dec 25, 2025 | 692.00 | 692.00 | 682.10 | 684.50 | 684.50 | -0.47% | 11,810 |