Blackrock Japan Co., Ltd. - iShares S&P 500 Premium Income ETF (TYO:452A)
Japan · Delayed Price · Currency is JPY 812.60
0.00 (0.00%)
At close: Sep 18, 2026
TYO:452A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 801.50 | 812.70 | 800.90 | 812.60 | 812.60 | 1.91% | 285,400 |
| Sep 17, 2026 | 797.70 | 800.00 | 795.20 | 797.40 | 797.40 | 0.29% | 278,320 |
| Sep 16, 2026 | 801.00 | 802.00 | 797.40 | 799.00 | 795.10 | -0.25% | 221,490 |
| Sep 15, 2026 | 800.00 | 801.90 | 798.70 | 801.00 | 797.09 | 0.41% | 275,440 |
| Sep 14, 2026 | 792.80 | 798.10 | 791.30 | 797.70 | 793.81 | 0.08% | 271,330 |
| Sep 11, 2026 | 797.00 | 799.20 | 794.00 | 797.10 | 793.21 | -0.16% | 336,610 |
| Sep 10, 2026 | 796.00 | 798.40 | 794.00 | 798.40 | 794.50 | 0.18% | 533,720 |
| Sep 9, 2026 | 799.60 | 800.30 | 796.00 | 797.00 | 793.11 | -0.81% | 900,270 |
| Sep 8, 2026 | 806.70 | 806.80 | 801.90 | 803.50 | 799.58 | -1.30% | 733,670 |
| Sep 7, 2026 | 817.00 | 817.00 | 811.00 | 814.10 | 810.13 | -0.35% | 376,810 |
| Sep 4, 2026 | 820.00 | 820.00 | 812.50 | 817.00 | 813.01 | -0.18% | 393,710 |
| Sep 3, 2026 | 825.00 | 825.00 | 817.00 | 818.50 | 814.50 | -0.66% | 410,000 |
| Sep 2, 2026 | 827.00 | 827.20 | 823.50 | 823.90 | 819.88 | -0.59% | 250,260 |
| Sep 1, 2026 | 828.00 | 828.80 | 826.90 | 828.80 | 824.75 | 0.17% | 98,820 |
| Aug 31, 2026 | 828.00 | 828.00 | 826.00 | 827.40 | 823.36 | 0.04% | 99,250 |
| Aug 28, 2026 | 827.00 | 827.20 | 824.90 | 827.10 | 823.06 | 0.18% | 87,560 |
| Aug 27, 2026 | 823.50 | 825.80 | 823.10 | 825.60 | 821.57 | 0.41% | 148,260 |
| Aug 26, 2026 | 822.80 | 823.00 | 820.50 | 822.20 | 818.19 | -0.15% | 130,020 |
| Aug 25, 2026 | 820.00 | 823.40 | 819.30 | 823.40 | 819.38 | 0.52% | 123,230 |
| Aug 24, 2026 | 821.90 | 821.90 | 819.00 | 819.10 | 815.10 | -0.13% | 210,270 |
| Aug 21, 2026 | 820.50 | 822.40 | 820.00 | 820.20 | 816.20 | -0.05% | 88,160 |
| Aug 20, 2026 | 821.00 | 821.70 | 817.30 | 820.60 | 816.59 | - | 180,700 |
| Aug 19, 2026 | 821.70 | 823.50 | 820.30 | 820.60 | 816.59 | -0.41% | 195,080 |
| Aug 18, 2026 | 822.30 | 824.00 | 822.30 | 824.00 | 819.98 | 0.06% | 108,640 |
| Aug 17, 2026 | 824.00 | 824.00 | 822.00 | 823.50 | 819.48 | -0.05% | 213,770 |
| Aug 14, 2026 | 829.80 | 831.00 | 829.50 | 830.90 | 819.88 | 0.12% | 196,260 |
| Aug 13, 2026 | 829.70 | 830.00 | 827.80 | 829.90 | 818.89 | 0.24% | 114,420 |
| Aug 12, 2026 | 827.00 | 827.90 | 825.20 | 827.90 | 816.92 | 0.55% | 115,760 |
| Aug 10, 2026 | 816.00 | 823.40 | 815.60 | 823.40 | 812.48 | 0.89% | 243,810 |
| Aug 7, 2026 | 813.00 | 818.20 | 813.00 | 816.10 | 805.27 | 0.15% | 112,990 |
| Aug 6, 2026 | 814.00 | 815.30 | 812.80 | 814.90 | 804.09 | -0.06% | 85,860 |
| Aug 5, 2026 | 814.50 | 816.00 | 813.50 | 815.40 | 804.58 | 0.64% | 115,350 |
| Aug 4, 2026 | 805.00 | 810.50 | 805.00 | 810.20 | 799.45 | 0.77% | 174,020 |
| Aug 3, 2026 | 815.50 | 816.00 | 800.40 | 804.00 | 793.34 | -1.94% | 1,307,130 |
| Jul 31, 2026 | 820.90 | 823.10 | 813.40 | 819.90 | 809.02 | 0.22% | 443,780 |
| Jul 30, 2026 | 821.70 | 824.90 | 817.00 | 818.10 | 807.25 | -0.76% | 614,250 |
| Jul 29, 2026 | 827.00 | 829.70 | 822.20 | 824.40 | 813.46 | -0.13% | 192,670 |
| Jul 28, 2026 | 828.70 | 828.70 | 822.50 | 825.50 | 814.55 | -0.41% | 274,230 |
| Jul 27, 2026 | 828.00 | 828.90 | 826.80 | 828.90 | 817.90 | 0.70% | 149,380 |
| Jul 24, 2026 | 822.00 | 824.40 | 822.00 | 823.10 | 812.18 | -0.30% | 182,510 |
| Jul 23, 2026 | 826.70 | 826.90 | 825.00 | 825.60 | 814.65 | 0.07% | 86,940 |
| Jul 22, 2026 | 824.00 | 827.80 | 823.40 | 825.00 | 814.06 | 0.17% | 104,700 |
| Jul 21, 2026 | 820.90 | 823.60 | 818.50 | 823.60 | 812.68 | 0.62% | 311,280 |
| Jul 17, 2026 | 825.10 | 828.00 | 817.70 | 818.50 | 807.64 | -1.39% | 557,730 |
| Jul 16, 2026 | 825.00 | 830.00 | 824.60 | 830.00 | 818.99 | 0.55% | 352,890 |
| Jul 15, 2026 | 835.00 | 835.00 | 831.00 | 833.00 | 814.55 | 0.22% | 226,460 |
| Jul 14, 2026 | 830.00 | 831.20 | 827.40 | 831.20 | 812.79 | 0.36% | 168,610 |
| Jul 13, 2026 | 828.00 | 830.00 | 827.00 | 828.20 | 809.86 | 0.39% | 285,870 |
| Jul 10, 2026 | 827.70 | 829.50 | 817.80 | 825.00 | 806.73 | -0.41% | 375,060 |
| Jul 9, 2026 | 828.90 | 828.90 | 825.90 | 828.40 | 810.05 | 0.28% | 185,750 |