iFreeETF Tokyo Stock Exchange REIT Index (TYO:443A)
Japan · Delayed Price · Currency is JPY 1,804.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:443A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,820.00 | 1,820.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.44% | 58 |
| Sep 17, 2026 | 1,814.00 | 1,814.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.11% | 11 |
| Sep 16, 2026 | 1,818.00 | 1,818.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.22% | 35 |
| Sep 15, 2026 | 1,807.00 | 1,808.00 | 1,806.00 | 1,806.00 | 1,806.00 | -0.33% | 15 |
| Sep 14, 2026 | 1,844.00 | 1,844.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.44% | 9 |
| Sep 11, 2026 | 1,811.00 | 1,811.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.61% | 197 |
| Sep 10, 2026 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.06% | 20 |
| Sep 9, 2026 | 1,817.00 | 1,817.00 | 1,814.00 | 1,814.00 | 1,814.00 | -0.06% | 72,020 |
| Sep 8, 2026 | 1,813.00 | 1,822.00 | 1,811.00 | 1,815.00 | 1,815.00 | -0.66% | 18,820 |
| Sep 7, 2026 | 1,852.00 | 1,852.00 | 1,824.00 | 1,827.00 | 1,827.00 | -0.49% | 26,656 |
| Sep 4, 2026 | 1,838.00 | 1,841.00 | 1,836.00 | 1,836.00 | 1,836.00 | -0.33% | 57 |
| Sep 3, 2026 | 1,892.00 | 1,892.00 | 1,841.00 | 1,842.00 | 1,842.00 | -0.54% | 343 |
| Sep 2, 2026 | 1,846.00 | 1,852.00 | 1,842.00 | 1,852.00 | 1,852.00 | -0.11% | 544 |
| Sep 1, 2026 | 1,845.00 | 1,857.00 | 1,845.00 | 1,854.00 | 1,854.00 | 0.65% | 914 |
| Aug 31, 2026 | 1,896.00 | 1,896.00 | 1,842.00 | 1,842.00 | 1,842.00 | -0.75% | 38,497 |
| Aug 28, 2026 | 1,865.00 | 1,866.00 | 1,853.00 | 1,856.00 | 1,856.00 | -0.91% | 22,593 |
| Aug 27, 2026 | 1,876.00 | 1,876.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0.16% | 184 |
| Aug 26, 2026 | 1,865.00 | 1,877.00 | 1,865.00 | 1,870.00 | 1,870.00 | 0.21% | 1,403 |
| Aug 25, 2026 | 1,810.00 | 1,871.00 | 1,810.00 | 1,866.00 | 1,866.00 | 1.25% | 20,418 |
| Aug 24, 2026 | 1,857.00 | 1,864.00 | 1,843.00 | 1,843.00 | 1,843.00 | -4.46% | 484 |
| Aug 21, 2026 | 1,942.00 | 1,942.00 | 1,847.00 | 1,929.00 | 1,929.00 | 3.60% | 54,222 |
| Aug 20, 2026 | 1,862.00 | 1,862.00 | 1,854.00 | 1,862.00 | 1,862.00 | 0.81% | 10,007 |
| Aug 19, 2026 | 1,845.00 | 1,847.00 | 1,844.00 | 1,847.00 | 1,847.00 | -0.11% | 7 |
| Aug 18, 2026 | 1,852.00 | 1,852.00 | 1,843.00 | 1,849.00 | 1,849.00 | -0.70% | 22,241 |
| Aug 17, 2026 | 1,867.00 | 1,870.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.32% | 7 |
| Aug 14, 2026 | 1,853.00 | 1,860.00 | 1,851.00 | 1,856.00 | 1,856.00 | -0.16% | 58,030 |
| Aug 13, 2026 | 1,869.00 | 1,872.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.05% | 14 |
| Aug 12, 2026 | 1,859.00 | 1,859.00 | 1,853.00 | 1,858.00 | 1,858.00 | -0.38% | 10,698 |
| Aug 10, 2026 | 1,862.00 | 1,865.00 | 1,844.00 | 1,865.00 | 1,865.00 | 0.65% | 27,062 |
| Aug 7, 2026 | 1,859.00 | 1,867.00 | 1,852.00 | 1,853.00 | 1,853.00 | - | 90,187 |
| Aug 6, 2026 | 1,854.00 | 1,859.00 | 1,849.00 | 1,853.00 | 1,853.00 | - | 115 |
| Aug 5, 2026 | 1,858.00 | 1,858.00 | 1,848.00 | 1,853.00 | 1,853.00 | -0.16% | 413 |
| Aug 4, 2026 | 1,890.00 | 1,890.00 | 1,856.00 | 1,856.00 | 1,856.00 | -1.85% | 848 |
| Aug 3, 2026 | 1,920.00 | 1,920.00 | 1,875.00 | 1,891.00 | 1,891.00 | -0.89% | 853 |
| Jul 31, 2026 | 1,938.00 | 1,942.00 | 1,927.00 | 1,927.00 | 1,908.00 | -1.78% | 33,810 |
| Jul 30, 2026 | 1,932.00 | 1,966.00 | 1,932.00 | 1,962.00 | 1,942.65 | -0.51% | 119 |
| Jul 29, 2026 | 1,963.00 | 1,972.00 | 1,961.00 | 1,972.00 | 1,952.56 | 1.02% | 22,473 |
| Jul 28, 2026 | 1,968.00 | 1,968.00 | 1,945.00 | 1,952.00 | 1,932.75 | 0.21% | 40,982 |
| Jul 27, 2026 | 1,906.00 | 1,950.00 | 1,906.00 | 1,948.00 | 1,928.79 | 0.10% | 38,724 |
| Jul 24, 2026 | 1,936.00 | 1,946.00 | 1,910.00 | 1,946.00 | 1,926.81 | -2.75% | 36,098 |
| Jul 23, 2026 | 1,932.00 | 2,001.00 | 1,920.00 | 2,001.00 | 1,981.27 | 3.73% | 18,029 |
| Jul 22, 2026 | 1,929.00 | 1,930.00 | 1,924.00 | 1,929.00 | 1,909.98 | -0.05% | 147 |
| Jul 21, 2026 | 1,920.00 | 1,937.00 | 1,920.00 | 1,930.00 | 1,910.97 | 1.42% | 56,308 |
| Jul 17, 2026 | 1,898.00 | 1,919.00 | 1,898.00 | 1,903.00 | 1,884.24 | 0.69% | 39,609 |
| Jul 16, 2026 | 1,913.00 | 1,913.00 | 1,890.00 | 1,890.00 | 1,871.36 | -1.46% | 164 |
| Jul 15, 2026 | 1,908.00 | 1,918.00 | 1,908.00 | 1,918.00 | 1,899.09 | 0.74% | 66 |
| Jul 14, 2026 | 1,893.00 | 1,905.00 | 1,893.00 | 1,904.00 | 1,885.23 | 0.85% | 473 |
| Jul 13, 2026 | 1,889.00 | 1,891.00 | 1,887.00 | 1,888.00 | 1,869.38 | - | 36 |
| Jul 10, 2026 | 1,905.00 | 1,905.00 | 1,887.00 | 1,888.00 | 1,869.38 | -0.26% | 207 |
| Jul 9, 2026 | 1,889.00 | 1,893.00 | 1,889.00 | 1,893.00 | 1,874.34 | -0.05% | 11 |