Simplex Asset Management Co.Ltd. - Sector Restructuring Select ETF Regional Banks (TYO:395A)
Japan · Delayed Price · Currency is JPY 1,090.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:395A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,100.00 | 1,100.00 | 1,069.50 | 1,090.00 | 1,090.00 | 0.93% | 36,400 |
| Sep 17, 2026 | 1,093.50 | 1,103.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.33% | 53,280 |
| Sep 16, 2026 | 1,080.00 | 1,095.00 | 1,034.00 | 1,076.50 | 1,076.50 | -0.32% | 120,520 |
| Sep 15, 2026 | 1,100.00 | 1,100.00 | 1,071.00 | 1,080.00 | 1,080.00 | -2.26% | 39,380 |
| Sep 14, 2026 | 1,080.00 | 1,105.00 | 1,072.50 | 1,105.00 | 1,105.00 | 2.60% | 50,020 |
| Sep 11, 2026 | 1,080.00 | 1,085.50 | 1,046.00 | 1,077.00 | 1,077.00 | -0.65% | 53,690 |
| Sep 10, 2026 | 1,046.00 | 1,084.00 | 1,046.00 | 1,084.00 | 1,084.00 | 3.34% | 27,020 |
| Sep 9, 2026 | 1,079.50 | 1,079.50 | 1,049.00 | 1,049.00 | 1,049.00 | -2.87% | 63,660 |
| Sep 8, 2026 | 1,099.00 | 1,099.00 | 1,077.00 | 1,080.00 | 1,080.00 | -2.39% | 47,450 |
| Sep 7, 2026 | 1,108.00 | 1,109.50 | 1,091.50 | 1,106.50 | 1,106.50 | -0.76% | 32,020 |
| Sep 4, 2026 | 1,115.00 | 1,115.00 | 1,084.00 | 1,115.00 | 1,115.00 | 1.32% | 50,920 |
| Sep 3, 2026 | 1,100.00 | 1,117.00 | 1,090.00 | 1,100.50 | 1,100.50 | 1.06% | 52,320 |
| Sep 2, 2026 | 1,095.00 | 1,105.00 | 1,087.00 | 1,089.00 | 1,089.00 | -1.22% | 38,580 |
| Sep 1, 2026 | 1,094.00 | 1,103.00 | 1,080.00 | 1,102.50 | 1,102.50 | 0.50% | 43,700 |
| Aug 31, 2026 | 1,098.50 | 1,104.50 | 1,078.50 | 1,097.00 | 1,097.00 | 0.55% | 30,800 |
| Aug 28, 2026 | 1,078.00 | 1,097.50 | 1,078.00 | 1,091.00 | 1,091.00 | 0.55% | 38,770 |
| Aug 27, 2026 | 1,080.00 | 1,086.00 | 1,074.00 | 1,085.00 | 1,085.00 | 0.65% | 73,790 |
| Aug 26, 2026 | 1,077.00 | 1,085.00 | 1,066.00 | 1,078.00 | 1,078.00 | 1.41% | 27,430 |
| Aug 25, 2026 | 1,054.00 | 1,066.00 | 1,051.00 | 1,063.00 | 1,063.00 | 1.63% | 25,890 |
| Aug 24, 2026 | 1,069.50 | 1,069.50 | 1,040.50 | 1,046.00 | 1,046.00 | -0.95% | 28,000 |
| Aug 21, 2026 | 1,027.50 | 1,059.50 | 1,027.50 | 1,056.00 | 1,056.00 | 1.25% | 58,160 |
| Aug 20, 2026 | 1,052.50 | 1,052.50 | 1,029.00 | 1,043.00 | 1,043.00 | -2.98% | 103,400 |
| Aug 19, 2026 | 1,094.00 | 1,094.00 | 1,038.50 | 1,075.00 | 1,075.00 | -2.63% | 158,640 |
| Aug 18, 2026 | 1,114.00 | 1,114.00 | 1,092.50 | 1,104.00 | 1,104.00 | 0.45% | 107,940 |
| Aug 17, 2026 | 1,106.00 | 1,107.50 | 1,084.00 | 1,099.00 | 1,099.00 | 1.62% | 76,050 |
| Aug 14, 2026 | 1,094.00 | 1,104.00 | 1,062.00 | 1,081.50 | 1,081.50 | -0.51% | 148,760 |
| Aug 13, 2026 | 1,063.50 | 1,087.00 | 1,051.50 | 1,087.00 | 1,087.00 | 5.02% | 68,630 |
| Aug 12, 2026 | 1,016.50 | 1,048.50 | 1,016.50 | 1,035.00 | 1,035.00 | 1.87% | 46,160 |
| Aug 10, 2026 | 1,038.00 | 1,038.00 | 1,007.00 | 1,016.00 | 1,016.00 | -1.36% | 38,060 |
| Aug 7, 2026 | 1,049.00 | 1,049.00 | 1,025.50 | 1,030.00 | 1,030.00 | -1.29% | 35,120 |
| Aug 6, 2026 | 1,024.50 | 1,043.50 | 1,022.00 | 1,043.50 | 1,043.50 | 3.16% | 50,860 |
| Aug 5, 2026 | 983.90 | 1,016.50 | 983.90 | 1,011.50 | 1,011.50 | 2.17% | 152,990 |
| Aug 4, 2026 | 998.90 | 1,006.00 | 972.20 | 990.00 | 990.00 | -0.76% | 42,140 |
| Aug 3, 2026 | 999.90 | 1,003.00 | 959.00 | 997.60 | 997.60 | 0.14% | 112,240 |
| Jul 31, 2026 | 975.00 | 1,013.00 | 975.00 | 996.20 | 996.20 | 1.29% | 54,270 |
| Jul 30, 2026 | 991.30 | 994.90 | 972.70 | 983.50 | 983.50 | -3.10% | 59,750 |
| Jul 29, 2026 | 1,036.00 | 1,036.00 | 981.90 | 1,015.00 | 1,015.00 | -3.33% | 132,580 |
| Jul 28, 2026 | 1,066.00 | 1,066.00 | 1,022.00 | 1,050.00 | 1,050.00 | -0.99% | 143,200 |
| Jul 27, 2026 | 1,047.00 | 1,061.50 | 1,039.50 | 1,060.50 | 1,060.50 | 1.68% | 48,610 |
| Jul 24, 2026 | 1,034.50 | 1,043.00 | 1,021.50 | 1,043.00 | 1,043.00 | -0.19% | 70,580 |
| Jul 23, 2026 | 1,029.00 | 1,045.00 | 1,011.50 | 1,045.00 | 1,045.00 | 3.83% | 82,470 |
| Jul 22, 2026 | 1,027.50 | 1,030.50 | 1,006.50 | 1,006.50 | 1,006.50 | -1.61% | 215,030 |
| Jul 21, 2026 | 990.80 | 1,023.00 | 964.60 | 1,023.00 | 1,023.00 | 3.15% | 58,740 |
| Jul 17, 2026 | 1,025.50 | 1,026.00 | 943.60 | 991.80 | 991.80 | -3.29% | 124,410 |
| Jul 16, 2026 | 1,043.50 | 1,043.50 | 1,020.00 | 1,025.50 | 1,025.50 | -1.01% | 27,110 |
| Jul 15, 2026 | 1,040.00 | 1,040.00 | 1,016.50 | 1,036.00 | 1,036.00 | 1.47% | 81,950 |
| Jul 14, 2026 | 1,034.50 | 1,034.50 | 1,000.50 | 1,021.00 | 1,021.00 | -0.54% | 47,770 |
| Jul 13, 2026 | 1,014.50 | 1,036.50 | 1,003.00 | 1,026.50 | 1,026.50 | 2.39% | 41,680 |
| Jul 10, 2026 | 1,000.50 | 1,030.00 | 1,000.00 | 1,002.50 | 1,002.50 | -0.74% | 52,870 |
| Jul 9, 2026 | 1,028.50 | 1,047.00 | 1,000.00 | 1,010.00 | 1,010.00 | -2.06% | 83,820 |