Blackrock Japan Co., Ltd. - iShares A.I. Global Innovation Active ETF (TYO:408A)
Japan · Delayed Price · Currency is JPY 289.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:408A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 281.40 | 289.00 | 281.40 | 289.00 | 289.00 | 4.82% | 923,600 |
| Sep 17, 2026 | 277.90 | 279.70 | 275.30 | 275.70 | 275.70 | 1.36% | 668,610 |
| Sep 16, 2026 | 271.30 | 273.90 | 270.60 | 272.00 | 272.00 | 0.26% | 190,070 |
| Sep 15, 2026 | 271.10 | 273.20 | 270.00 | 271.30 | 271.30 | -0.80% | 315,480 |
| Sep 14, 2026 | 275.00 | 275.90 | 271.40 | 273.50 | 273.50 | -1.80% | 767,270 |
| Sep 11, 2026 | 280.00 | 280.00 | 277.00 | 278.50 | 278.50 | -2.38% | 669,700 |
| Sep 10, 2026 | 286.00 | 286.00 | 282.40 | 285.30 | 285.30 | -0.14% | 117,430 |
| Sep 9, 2026 | 284.10 | 288.70 | 273.50 | 285.70 | 285.70 | 1.35% | 613,480 |
| Sep 8, 2026 | 283.10 | 285.90 | 281.50 | 281.90 | 281.90 | -1.74% | 280,470 |
| Sep 7, 2026 | 285.90 | 287.30 | 285.20 | 286.90 | 286.90 | 1.63% | 311,980 |
| Sep 4, 2026 | 279.20 | 282.40 | 278.00 | 282.30 | 282.30 | 1.55% | 278,820 |
| Sep 3, 2026 | 282.00 | 282.30 | 277.20 | 278.00 | 278.00 | -1.03% | 777,450 |
| Sep 2, 2026 | 285.40 | 285.40 | 280.40 | 280.90 | 280.90 | -3.87% | 363,590 |
| Sep 1, 2026 | 289.40 | 292.70 | 288.50 | 292.20 | 292.20 | 1.04% | 229,070 |
| Aug 31, 2026 | 286.90 | 289.60 | 284.70 | 289.20 | 289.20 | -1.73% | 626,730 |
| Aug 28, 2026 | 295.80 | 296.60 | 293.90 | 294.30 | 294.30 | -0.17% | 387,100 |
| Aug 27, 2026 | 294.40 | 295.00 | 291.30 | 294.80 | 294.80 | 2.43% | 453,880 |
| Aug 26, 2026 | 286.00 | 287.90 | 283.30 | 287.80 | 287.80 | 0.49% | 203,280 |
| Aug 25, 2026 | 283.00 | 286.40 | 278.60 | 286.40 | 286.40 | 1.17% | 417,770 |
| Aug 24, 2026 | 291.00 | 291.00 | 283.10 | 283.10 | 283.10 | -2.45% | 481,600 |
| Aug 21, 2026 | 289.60 | 292.00 | 289.00 | 290.20 | 290.20 | -0.45% | 180,370 |
| Aug 20, 2026 | 289.20 | 292.00 | 288.30 | 291.50 | 291.50 | 0.28% | 337,350 |
| Aug 19, 2026 | 296.00 | 296.00 | 290.10 | 290.70 | 290.70 | -5.56% | 912,720 |
| Aug 18, 2026 | 311.30 | 313.80 | 305.80 | 307.80 | 307.80 | -0.48% | 723,350 |
| Aug 17, 2026 | 305.00 | 309.30 | 305.00 | 309.30 | 309.30 | 2.01% | 525,210 |
| Aug 14, 2026 | 303.90 | 305.00 | 303.10 | 303.20 | 303.20 | 0.83% | 532,800 |
| Aug 13, 2026 | 298.50 | 301.70 | 298.50 | 300.70 | 300.70 | 3.12% | 771,950 |
| Aug 12, 2026 | 291.20 | 292.70 | 289.70 | 291.60 | 291.60 | 0.31% | 362,310 |
| Aug 10, 2026 | 288.60 | 290.70 | 285.00 | 290.70 | 290.70 | 2.58% | 357,700 |
| Aug 7, 2026 | 288.80 | 288.80 | 280.10 | 283.40 | 283.40 | 0.14% | 790,440 |
| Aug 6, 2026 | 286.50 | 287.90 | 280.00 | 283.00 | 283.00 | -3.90% | 605,940 |
| Aug 5, 2026 | 296.00 | 296.00 | 290.10 | 294.50 | 294.50 | 4.54% | 756,100 |
| Aug 4, 2026 | 280.00 | 281.70 | 274.80 | 281.70 | 281.70 | 3.72% | 356,420 |
| Aug 3, 2026 | 274.00 | 274.90 | 270.00 | 271.60 | 271.60 | -3.99% | 847,610 |
| Jul 31, 2026 | 278.30 | 283.70 | 272.90 | 282.90 | 282.90 | 11.38% | 1,290,810 |
| Jul 30, 2026 | 251.20 | 261.40 | 248.50 | 254.00 | 254.00 | -0.74% | 908,150 |
| Jul 29, 2026 | 268.60 | 272.50 | 251.00 | 255.90 | 255.90 | -5.57% | 1,692,380 |
| Jul 28, 2026 | 281.00 | 283.70 | 270.00 | 271.00 | 271.00 | -8.38% | 1,582,450 |
| Jul 27, 2026 | 296.40 | 297.00 | 289.30 | 295.80 | 295.80 | -0.74% | 655,570 |
| Jul 24, 2026 | 303.00 | 304.00 | 296.90 | 298.00 | 298.00 | -2.61% | 337,830 |
| Jul 23, 2026 | 303.90 | 308.00 | 302.90 | 306.00 | 306.00 | 2.20% | 359,260 |
| Jul 22, 2026 | 305.90 | 308.00 | 297.10 | 299.40 | 299.40 | 0.81% | 597,060 |
| Jul 21, 2026 | 284.50 | 297.00 | 283.20 | 297.00 | 297.00 | 6.07% | 786,120 |
| Jul 17, 2026 | 288.50 | 288.80 | 277.00 | 280.00 | 280.00 | -7.41% | 2,192,380 |
| Jul 16, 2026 | 304.20 | 304.70 | 299.00 | 302.40 | 302.40 | -4.52% | 730,630 |
| Jul 15, 2026 | 312.70 | 317.50 | 311.00 | 316.70 | 316.70 | 3.94% | 533,500 |
| Jul 14, 2026 | 301.00 | 305.00 | 296.00 | 304.70 | 304.70 | 0.13% | 1,164,710 |
| Jul 13, 2026 | 316.10 | 316.80 | 304.30 | 304.30 | 304.30 | -3.76% | 731,490 |
| Jul 10, 2026 | 321.60 | 321.60 | 315.50 | 316.20 | 316.20 | 1.12% | 1,302,600 |
| Jul 9, 2026 | 310.10 | 312.70 | 307.90 | 312.70 | 312.70 | 3.51% | 1,147,000 |