Simplex Asset Management Co.Ltd. - Sector Restructuring Select ETF Regional Banks (TYO:395A)
Japan · Delayed Price · Currency is JPY 854.90
+15.30 (1.82%)
At close: Feb 6, 2026
TYO:395A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 697.00 | 697.00 | 681.30 | 687.70 | 687.70 | -0.07% | 10,940 |
| Dec 23, 2025 | 683.60 | 697.30 | 683.60 | 688.20 | 688.20 | 0.03% | 26,880 |
| Dec 22, 2025 | 695.00 | 697.10 | 685.70 | 688.00 | 688.00 | -0.79% | 29,380 |
| Dec 19, 2025 | 683.70 | 693.50 | 680.50 | 693.50 | 693.50 | 1.91% | 77,360 |
| Dec 18, 2025 | 669.00 | 681.50 | 669.00 | 680.50 | 680.50 | -0.50% | 31,470 |
| Dec 17, 2025 | 679.10 | 683.90 | 668.00 | 683.90 | 683.90 | -2.17% | 35,070 |
| Dec 16, 2025 | 700.00 | 700.00 | 679.10 | 699.10 | 699.10 | -0.13% | 75,330 |
| Dec 15, 2025 | 690.00 | 700.00 | 680.10 | 700.00 | 700.00 | 2.38% | 24,910 |
| Dec 12, 2025 | 670.90 | 683.70 | 669.10 | 683.70 | 683.70 | 3.34% | 27,560 |
| Dec 11, 2025 | 677.90 | 678.20 | 661.60 | 661.60 | 661.60 | -1.46% | 21,450 |
| Dec 10, 2025 | 670.40 | 671.40 | 667.20 | 671.40 | 671.40 | 0.15% | 4,520 |
| Dec 9, 2025 | 670.00 | 674.10 | 668.10 | 670.40 | 670.40 | 0.60% | 14,080 |
| Dec 8, 2025 | 678.00 | 678.00 | 664.00 | 666.40 | 666.40 | -0.82% | 90,440 |
| Dec 5, 2025 | 672.00 | 673.20 | 663.60 | 671.90 | 671.90 | -0.01% | 53,390 |
| Dec 4, 2025 | 659.70 | 672.00 | 654.60 | 672.00 | 672.00 | 1.86% | 197,520 |
| Dec 3, 2025 | 673.10 | 673.10 | 651.90 | 659.70 | 659.70 | -1.36% | 64,040 |
| Dec 2, 2025 | 678.90 | 678.90 | 663.70 | 668.80 | 668.80 | -0.77% | 33,640 |
| Dec 1, 2025 | 671.20 | 686.90 | 668.30 | 674.00 | 674.00 | 1.69% | 69,040 |
| Nov 28, 2025 | 660.00 | 664.00 | 655.00 | 662.80 | 662.80 | 0.32% | 60,140 |
| Nov 27, 2025 | 656.60 | 662.80 | 652.90 | 660.70 | 660.70 | 2.18% | 41,860 |
| Nov 26, 2025 | 644.90 | 647.90 | 639.10 | 646.60 | 646.60 | 1.32% | 76,750 |
| Nov 25, 2025 | 638.20 | 638.20 | 624.90 | 638.20 | 638.20 | 1.59% | 20,840 |
| Nov 21, 2025 | 602.50 | 628.20 | 602.50 | 628.20 | 628.20 | 0.92% | 47,340 |