Blackrock Japan Co., Ltd. - iShares 20+ Year Us Treasury Bond Premium Income ETF (TYO:453A)
Japan · Delayed Price · Currency is JPY 741.10
+12.70 (1.74%)
At close: Sep 18, 2026
TYO:453A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 739.70 | 742.30 | 736.30 | 741.10 | 741.10 | 1.74% | 34,630 |
| Sep 17, 2026 | 728.30 | 732.80 | 728.30 | 728.40 | 728.40 | 0.48% | 64,170 |
| Sep 16, 2026 | 731.20 | 731.20 | 727.70 | 728.90 | 724.90 | 0.79% | 50,050 |
| Sep 15, 2026 | 723.00 | 726.80 | 723.00 | 723.20 | 719.23 | -0.04% | 48,840 |
| Sep 14, 2026 | 720.00 | 724.20 | 720.00 | 723.50 | 719.53 | -0.01% | 126,800 |
| Sep 11, 2026 | 723.00 | 725.50 | 722.60 | 723.60 | 719.63 | -0.54% | 110,140 |
| Sep 10, 2026 | 729.40 | 729.70 | 725.80 | 727.50 | 723.51 | -0.48% | 179,120 |
| Sep 9, 2026 | 732.80 | 735.00 | 731.00 | 731.00 | 726.99 | -0.25% | 116,890 |
| Sep 8, 2026 | 736.20 | 736.40 | 731.00 | 732.80 | 728.78 | -1.24% | 197,660 |
| Sep 7, 2026 | 745.00 | 746.30 | 742.00 | 742.00 | 737.93 | -0.62% | 70,400 |
| Sep 4, 2026 | 746.40 | 746.70 | 741.20 | 746.60 | 742.50 | -0.57% | 238,240 |
| Sep 3, 2026 | 758.30 | 758.30 | 750.70 | 750.90 | 746.78 | -0.81% | 129,680 |
| Sep 2, 2026 | 759.50 | 761.00 | 757.00 | 757.00 | 752.85 | -0.33% | 41,710 |
| Sep 1, 2026 | 762.60 | 762.60 | 759.00 | 759.50 | 755.33 | -0.82% | 68,080 |
| Aug 31, 2026 | 765.30 | 768.40 | 765.30 | 765.80 | 761.60 | 0.18% | 45,730 |
| Aug 28, 2026 | 765.40 | 766.00 | 763.90 | 764.40 | 760.21 | -0.01% | 40,180 |
| Aug 27, 2026 | 765.00 | 765.00 | 763.30 | 764.50 | 760.30 | 0.22% | 19,010 |
| Aug 26, 2026 | 763.30 | 765.00 | 762.20 | 762.80 | 758.61 | 0.53% | 26,930 |
| Aug 25, 2026 | 757.90 | 759.40 | 756.80 | 758.80 | 754.64 | 0.36% | 38,750 |
| Aug 24, 2026 | 756.00 | 758.00 | 753.60 | 756.10 | 751.95 | 0.15% | 95,600 |
| Aug 21, 2026 | 759.20 | 759.20 | 754.60 | 755.00 | 750.86 | -0.41% | 70,400 |
| Aug 20, 2026 | 757.10 | 761.60 | 757.10 | 758.10 | 753.94 | 0.56% | 51,110 |
| Aug 19, 2026 | 750.40 | 753.90 | 750.40 | 753.90 | 749.76 | 0.52% | 53,940 |
| Aug 18, 2026 | 751.80 | 751.80 | 748.70 | 750.00 | 745.88 | -0.46% | 112,290 |
| Aug 17, 2026 | 756.50 | 756.50 | 753.50 | 753.50 | 749.37 | -0.48% | 113,720 |
| Aug 14, 2026 | 763.30 | 767.90 | 762.10 | 762.10 | 752.95 | 0.05% | 109,630 |
| Aug 13, 2026 | 762.70 | 762.70 | 760.40 | 761.70 | 752.55 | -0.24% | 187,820 |
| Aug 12, 2026 | 763.00 | 763.50 | 762.00 | 763.50 | 754.33 | 0.12% | 111,630 |
| Aug 10, 2026 | 758.70 | 762.60 | 756.30 | 762.60 | 753.44 | 0.37% | 93,350 |
| Aug 7, 2026 | 761.00 | 761.00 | 756.60 | 759.80 | 750.67 | -0.35% | 237,660 |
| Aug 6, 2026 | 763.10 | 764.00 | 760.60 | 762.50 | 753.34 | -0.08% | 62,090 |
| Aug 5, 2026 | 759.40 | 763.10 | 758.50 | 763.10 | 753.93 | 1.01% | 91,760 |
| Aug 4, 2026 | 755.60 | 755.80 | 752.50 | 755.50 | 746.42 | 0.47% | 116,190 |
| Aug 3, 2026 | 755.80 | 756.60 | 741.70 | 752.00 | 742.97 | -3.22% | 525,630 |
| Jul 31, 2026 | 770.00 | 777.00 | 765.20 | 777.00 | 767.67 | -1.02% | 364,770 |
| Jul 30, 2026 | 790.00 | 792.90 | 780.70 | 785.00 | 775.57 | -1.49% | 236,950 |
| Jul 29, 2026 | 794.70 | 797.10 | 794.70 | 796.90 | 787.33 | 0.34% | 39,560 |
| Jul 28, 2026 | 794.70 | 795.50 | 792.70 | 794.20 | 784.66 | -0.09% | 53,140 |
| Jul 27, 2026 | 798.80 | 798.80 | 792.70 | 794.90 | 785.35 | 0.89% | 91,020 |
| Jul 24, 2026 | 789.90 | 789.90 | 787.50 | 787.90 | 778.44 | -0.05% | 22,700 |
| Jul 23, 2026 | 788.90 | 788.90 | 787.00 | 788.30 | 778.83 | -0.03% | 84,090 |
| Jul 22, 2026 | 790.60 | 790.60 | 788.20 | 788.50 | 779.03 | 0.01% | 62,760 |
| Jul 21, 2026 | 792.80 | 792.80 | 787.60 | 788.40 | 778.93 | -0.55% | 91,120 |
| Jul 17, 2026 | 789.00 | 792.80 | 789.00 | 792.80 | 783.28 | 0.48% | 100,090 |
| Jul 16, 2026 | 791.60 | 794.00 | 789.00 | 789.00 | 779.52 | 0.17% | 110,560 |
| Jul 15, 2026 | 794.40 | 794.40 | 790.90 | 792.30 | 778.24 | 0.04% | 87,900 |
| Jul 14, 2026 | 792.10 | 792.80 | 791.40 | 792.00 | 777.94 | -0.38% | 70,890 |
| Jul 13, 2026 | 793.10 | 795.00 | 792.00 | 795.00 | 780.89 | -0.05% | 76,050 |
| Jul 10, 2026 | 798.90 | 798.90 | 792.50 | 795.40 | 781.28 | -0.14% | 184,810 |
| Jul 9, 2026 | 798.20 | 798.20 | 795.80 | 796.50 | 782.36 | -0.15% | 35,510 |