Blackrock Japan Co., Ltd. - iShares S&P 500 Premium Income ETF (TYO:452A)
Japan · Delayed Price · Currency is JPY 835.30
-4.70 (-0.56%)
Last updated: Jun 12, 2026, 9:58 AM JST
TYO:452A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 830.00 | 840.00 | 825.00 | 840.00 | 840.00 | 0.41% | 121,560 |
| Jun 10, 2026 | 832.20 | 840.00 | 828.60 | 836.60 | 836.60 | -0.40% | 118,220 |
| Jun 9, 2026 | 830.00 | 845.00 | 827.10 | 840.00 | 840.00 | 1.57% | 39,300 |
| Jun 8, 2026 | 820.00 | 828.00 | 819.50 | 827.00 | 827.00 | 0.13% | 96,350 |
| Jun 5, 2026 | 829.10 | 830.00 | 822.00 | 825.90 | 825.90 | -0.51% | 203,300 |
| Jun 4, 2026 | 829.40 | 830.10 | 821.00 | 830.10 | 830.10 | 0.07% | 89,760 |
| Jun 3, 2026 | 829.70 | 829.70 | 820.80 | 829.50 | 829.50 | 0.91% | 86,860 |
| Jun 2, 2026 | 821.00 | 822.40 | 817.70 | 822.00 | 822.00 | 0.12% | 66,760 |
| Jun 1, 2026 | 820.00 | 822.00 | 817.10 | 821.00 | 821.00 | 0.61% | 79,950 |
| May 29, 2026 | 812.40 | 816.00 | 812.40 | 816.00 | 816.00 | 0.38% | 71,380 |
| May 28, 2026 | 812.00 | 813.00 | 811.50 | 812.90 | 812.90 | 0.11% | 146,020 |
| May 27, 2026 | 810.00 | 812.00 | 809.80 | 812.00 | 812.00 | 0.25% | 106,110 |
| May 26, 2026 | 811.30 | 811.30 | 808.90 | 810.00 | 810.00 | -0.16% | 67,920 |
| May 25, 2026 | 809.40 | 811.30 | 807.50 | 811.30 | 811.30 | 0.48% | 124,110 |
| May 22, 2026 | 807.70 | 808.00 | 805.60 | 807.40 | 807.40 | - | 90,480 |
| May 21, 2026 | 807.00 | 808.00 | 803.80 | 807.40 | 807.40 | 0.26% | 130,050 |
| May 20, 2026 | 805.90 | 806.40 | 802.70 | 805.30 | 805.30 | -0.21% | 184,110 |
| May 19, 2026 | 808.60 | 808.60 | 805.00 | 807.00 | 807.00 | -0.14% | 205,650 |
| May 18, 2026 | 810.30 | 810.30 | 805.00 | 808.10 | 808.10 | -0.23% | 134,550 |
| May 15, 2026 | 806.00 | 810.00 | 806.00 | 810.00 | 810.00 | 0.68% | 206,700 |
| May 14, 2026 | 811.90 | 813.90 | 810.00 | 813.90 | 804.50 | 0.37% | 281,750 |
| May 13, 2026 | 812.70 | 812.70 | 809.20 | 810.90 | 801.53 | -0.01% | 269,960 |
| May 12, 2026 | 812.30 | 812.30 | 805.50 | 811.00 | 801.63 | 0.37% | 219,350 |
| May 11, 2026 | 804.00 | 808.00 | 802.40 | 808.00 | 798.67 | -0.12% | 289,620 |
| May 8, 2026 | 811.00 | 812.50 | 808.70 | 809.00 | 799.66 | -0.26% | 160,180 |
| May 7, 2026 | 812.60 | 812.60 | 805.40 | 811.10 | 801.73 | 0.53% | 328,210 |
| May 1, 2026 | 807.00 | 810.30 | 802.80 | 806.80 | 797.48 | -0.05% | 172,140 |
| Apr 30, 2026 | 810.00 | 811.80 | 806.90 | 807.20 | 797.88 | -0.14% | 190,050 |
| Apr 28, 2026 | 805.80 | 810.00 | 805.80 | 808.30 | 798.96 | 0.17% | 89,860 |
| Apr 27, 2026 | 807.40 | 807.80 | 804.90 | 806.90 | 797.58 | 0.14% | 82,320 |
| Apr 24, 2026 | 802.50 | 806.00 | 801.00 | 805.80 | 796.49 | 0.47% | 87,050 |
| Apr 23, 2026 | 802.90 | 803.80 | 799.50 | 802.00 | 792.74 | 0.22% | 159,220 |
| Apr 22, 2026 | 805.80 | 805.80 | 799.90 | 800.20 | 790.96 | -0.51% | 165,040 |
| Apr 21, 2026 | 802.30 | 805.00 | 801.00 | 804.30 | 795.01 | 0.29% | 220,110 |
| Apr 20, 2026 | 801.60 | 802.40 | 801.00 | 802.00 | 792.74 | 0.07% | 126,940 |
| Apr 17, 2026 | 806.50 | 806.90 | 799.70 | 801.40 | 792.14 | -0.63% | 254,050 |
| Apr 16, 2026 | 800.30 | 806.50 | 799.40 | 806.50 | 797.19 | 0.80% | 210,210 |
| Apr 15, 2026 | 813.50 | 815.00 | 808.00 | 812.00 | 790.86 | 0.25% | 354,550 |
| Apr 14, 2026 | 813.40 | 813.40 | 808.20 | 810.00 | 788.91 | 0.36% | 194,100 |
| Apr 13, 2026 | 806.50 | 807.20 | 804.50 | 807.10 | 786.09 | 0.01% | 127,880 |
| Apr 10, 2026 | 804.10 | 807.30 | 804.00 | 807.00 | 785.99 | 0.51% | 70,210 |
| Apr 9, 2026 | 802.00 | 802.90 | 800.10 | 802.90 | 782.00 | 0.10% | 66,990 |
| Apr 8, 2026 | 798.50 | 802.10 | 798.00 | 802.10 | 781.22 | 0.77% | 101,930 |
| Apr 7, 2026 | 798.10 | 798.10 | 795.00 | 796.00 | 775.28 | - | 71,140 |
| Apr 6, 2026 | 796.00 | 798.50 | 793.50 | 796.00 | 775.28 | 0.14% | 69,290 |
| Apr 3, 2026 | 792.40 | 794.90 | 791.80 | 794.90 | 774.20 | 0.77% | 60,380 |
| Apr 2, 2026 | 792.90 | 792.90 | 786.10 | 788.80 | 768.26 | 0.14% | 88,010 |
| Apr 1, 2026 | 790.40 | 790.40 | 786.10 | 787.70 | 767.19 | 0.36% | 78,210 |
| Mar 31, 2026 | 775.10 | 784.90 | 770.10 | 784.90 | 764.46 | 1.03% | 147,620 |
| Mar 30, 2026 | 787.00 | 788.40 | 775.90 | 776.90 | 756.67 | -1.41% | 259,130 |