Simplex Asset Management Co.Ltd. - Nomura High-yield J-REIT Index ETF (TYO:459A)
Japan · Delayed Price · Currency is JPY 10,040
0.00 (0.00%)
At close: Sep 18, 2026
TYO:459A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9,995.00 | 10,040.00 | 9,972.00 | 10,040.00 | 10,040.00 | -0.59% | 24 |
| Sep 17, 2026 | 10,145.00 | 10,145.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.09% | 7 |
| Sep 16, 2026 | 10,040.00 | 10,050.00 | 9,991.00 | 9,991.00 | 9,991.00 | 0.14% | 41 |
| Sep 15, 2026 | 10,045.00 | 10,045.00 | 9,977.00 | 9,977.00 | 9,977.00 | - | 8 |
| Sep 14, 2026 | 9,983.00 | 9,983.00 | 9,952.00 | 9,977.00 | 9,977.00 | -0.07% | 234 |
| Sep 11, 2026 | 10,100.00 | 10,100.00 | 9,942.00 | 9,984.00 | 9,984.00 | -1.15% | 416 |
| Sep 10, 2026 | 10,055.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.08% | 219 |
| Sep 9, 2026 | 10,150.00 | 10,150.00 | 10,080.00 | 10,080.00 | 9,992.00 | -0.69% | 61 |
| Sep 8, 2026 | 10,225.00 | 10,225.00 | 10,105.00 | 10,150.00 | 10,061.39 | - | 14 |
| Sep 7, 2026 | 10,235.00 | 10,235.00 | 10,150.00 | 10,150.00 | 10,061.39 | -0.05% | 58 |
| Sep 4, 2026 | 10,200.00 | 10,200.00 | 10,155.00 | 10,155.00 | 10,066.35 | -0.98% | 29 |
| Sep 3, 2026 | 10,260.00 | 10,260.00 | 10,255.00 | 10,255.00 | 10,165.47 | -0.15% | 14 |
| Sep 1, 2026 | 10,315.00 | 10,315.00 | 10,260.00 | 10,270.00 | 10,180.34 | -0.48% | 47 |
| Aug 31, 2026 | 10,265.00 | 10,320.00 | 10,260.00 | 10,320.00 | 10,229.90 | 0.54% | 173 |
| Aug 28, 2026 | 10,490.00 | 10,490.00 | 10,265.00 | 10,265.00 | 10,175.38 | -1.30% | 751 |
| Aug 27, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,309.21 | 0.48% | 3 |
| Aug 26, 2026 | 10,360.00 | 10,395.00 | 10,350.00 | 10,350.00 | 10,259.64 | - | 22 |
| Aug 25, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,259.64 | 0.44% | 25 |
| Aug 24, 2026 | 10,305.00 | 10,305.00 | 10,245.00 | 10,305.00 | 10,215.04 | - | 126 |
| Aug 20, 2026 | 10,380.00 | 10,380.00 | 10,285.00 | 10,305.00 | 10,215.04 | 0.19% | 16 |
| Aug 19, 2026 | 10,205.00 | 10,285.00 | 10,205.00 | 10,285.00 | 10,195.21 | 0.39% | 14 |
| Aug 18, 2026 | 10,395.00 | 10,395.00 | 10,215.00 | 10,245.00 | 10,155.56 | -0.53% | 745 |
| Aug 17, 2026 | 10,540.00 | 10,540.00 | 10,300.00 | 10,300.00 | 10,210.08 | 0.59% | 25 |
| Aug 14, 2026 | 10,400.00 | 10,400.00 | 10,240.00 | 10,240.00 | 10,150.60 | -0.58% | 24 |
| Aug 13, 2026 | 10,450.00 | 10,450.00 | 10,300.00 | 10,300.00 | 10,210.08 | -0.68% | 13 |
| Aug 12, 2026 | 10,375.00 | 10,375.00 | 10,330.00 | 10,370.00 | 10,279.47 | 0.88% | 10 |
| Aug 10, 2026 | 10,475.00 | 10,475.00 | 10,280.00 | 10,280.00 | 10,190.25 | -0.96% | 34 |
| Aug 7, 2026 | 10,405.00 | 10,405.00 | 10,380.00 | 10,380.00 | 10,289.38 | 1.42% | 10 |
| Aug 6, 2026 | 10,405.00 | 10,405.00 | 10,235.00 | 10,235.00 | 10,145.65 | -0.10% | 27 |
| Aug 5, 2026 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 10,155.56 | - | 1 |
| Aug 4, 2026 | 10,395.00 | 10,400.00 | 10,245.00 | 10,245.00 | 10,155.56 | -1.49% | 39 |
| Aug 3, 2026 | 10,690.00 | 10,690.00 | 10,400.00 | 10,400.00 | 10,309.21 | -2.76% | 55 |
| Jul 31, 2026 | 10,700.00 | 10,700.00 | 10,650.00 | 10,695.00 | 10,601.63 | -0.83% | 15 |
| Jul 30, 2026 | 10,810.00 | 10,810.00 | 10,785.00 | 10,785.00 | 10,690.85 | -0.09% | 2 |
| Jul 29, 2026 | 10,800.00 | 10,800.00 | 10,635.00 | 10,795.00 | 10,700.76 | -0.05% | 69 |
| Jul 28, 2026 | 10,750.00 | 10,800.00 | 10,690.00 | 10,800.00 | 10,705.71 | 0.47% | 62 |
| Jul 27, 2026 | 10,680.00 | 10,750.00 | 10,300.00 | 10,750.00 | 10,656.15 | 1.51% | 75 |
| Jul 24, 2026 | 10,660.00 | 10,660.00 | 10,590.00 | 10,590.00 | 10,497.55 | 0.57% | 18 |
| Jul 23, 2026 | 10,335.00 | 10,545.00 | 10,335.00 | 10,530.00 | 10,438.07 | -0.80% | 32 |
| Jul 22, 2026 | 10,745.00 | 10,750.00 | 10,505.00 | 10,615.00 | 10,522.33 | -0.38% | 37 |
| Jul 21, 2026 | 10,765.00 | 10,765.00 | 10,655.00 | 10,655.00 | 10,561.98 | 3.25% | 21 |
| Jul 17, 2026 | 10,560.00 | 10,585.00 | 10,320.00 | 10,320.00 | 10,229.90 | -0.39% | 77 |
| Jul 16, 2026 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,269.56 | -0.67% | 1 |
| Jul 15, 2026 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,338.94 | - | 1 |
| Jul 14, 2026 | 10,300.00 | 10,455.00 | 10,300.00 | 10,430.00 | 10,338.94 | 3.06% | 25 |
| Jul 13, 2026 | 11,055.00 | 11,055.00 | 10,120.00 | 10,120.00 | 10,031.65 | -3.20% | 219 |
| Jul 10, 2026 | 10,970.00 | 10,990.00 | 10,420.00 | 10,455.00 | 10,363.73 | -0.67% | 111 |
| Jul 9, 2026 | 10,825.00 | 10,825.00 | 10,525.00 | 10,525.00 | 10,433.12 | - | 2 |
| Jul 8, 2026 | 10,390.00 | 10,640.00 | 10,390.00 | 10,525.00 | 10,433.12 | -4.23% | 190 |
| Jul 7, 2026 | 10,900.00 | 10,990.00 | 10,420.00 | 10,990.00 | 10,894.06 | 3.68% | 24 |